(MFEM)
AMEX: MFEM
· Real-Time Price · USD
21.71
0.06 (0.29%)
At close: Aug 15, 2025, 3:59 PM
21.71
0.00%
After-hours: Aug 15, 2025, 04:08 PM EDT
MFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 21.75 | 21.75 | 21.69 | 21.71 | 21.71 | 0.28% | 4,056 |
| Aug 14, 2025 | 21.64 | 21.70 | 21.61 | 21.65 | 21.65 | -1.14% | 3,047 |
| Aug 13, 2025 | 21.90 | 21.90 | 21.87 | 21.90 | 21.90 | 0.55% | 2,300 |
| Aug 12, 2025 | 21.74 | 21.79 | 21.74 | 21.78 | 21.78 | 1.40% | 5,547 |
| Aug 11, 2025 | 21.54 | 21.54 | 21.47 | 21.48 | 21.48 | -0.42% | 3,502 |
| Aug 8, 2025 | 21.54 | 21.59 | 21.54 | 21.57 | 21.57 | 0.05% | 2,000 |
| Aug 7, 2025 | 21.57 | 21.59 | 21.52 | 21.56 | 21.56 | 0.70% | 4,006 |
| Aug 6, 2025 | 21.39 | 21.44 | 21.35 | 21.41 | 21.41 | 0.33% | 11,000 |
| Aug 5, 2025 | 21.36 | 21.38 | 21.32 | 21.34 | 21.34 | 0.71% | 6,700 |
| Aug 4, 2025 | 21.20 | 21.20 | 21.13 | 21.19 | 21.19 | 1.00% | 4,732 |
| Aug 1, 2025 | 20.94 | 20.99 | 20.93 | 20.98 | 20.98 | -0.43% | 5,548 |
| Jul 31, 2025 | 21.14 | 21.15 | 21.07 | 21.07 | 21.07 | -1.08% | 4,000 |
| Jul 30, 2025 | 21.36 | 21.41 | 21.25 | 21.30 | 21.30 | -0.51% | 5,200 |
| Jul 29, 2025 | 21.44 | 21.47 | 21.41 | 21.41 | 21.41 | 0.14% | 3,030 |
| Jul 28, 2025 | 21.45 | 21.45 | 21.38 | 21.38 | 21.38 | -1.06% | 4,000 |
| Jul 25, 2025 | 21.56 | 21.63 | 21.54 | 21.61 | 21.61 | -0.37% | 23,600 |
| Jul 24, 2025 | 21.71 | 21.73 | 21.68 | 21.69 | 21.69 | -0.41% | 8,600 |
| Jul 23, 2025 | 21.69 | 21.78 | 21.69 | 21.78 | 21.78 | 0.83% | 7,900 |
| Jul 22, 2025 | 21.55 | 21.61 | 21.55 | 21.60 | 21.60 | 0.23% | 2,719 |
| Jul 21, 2025 | 21.54 | 21.60 | 21.54 | 21.55 | 21.55 | 0.98% | 4,600 |