(MFEM)
AMEX: MFEM
· Real-Time Price · USD
21.76
0.18 (0.85%)
At close: Sep 05, 2025, 3:56 PM
21.79
0.15%
After-hours: Sep 05, 2025, 05:29 PM EDT
MFEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21.84 | 21.84 | 21.76 | 21.76 | 21.79 | 0.83% | 2,948 |
| Sep 4, 2025 | 21.48 | 21.58 | 21.47 | 21.58 | 21.58 | -0.28% | 5,400 |
| Sep 3, 2025 | 21.64 | 21.67 | 21.61 | 21.64 | 21.64 | 0.14% | 6,000 |
| Sep 2, 2025 | 21.44 | 21.61 | 21.44 | 21.61 | 21.61 | -0.14% | 7,000 |
| Aug 29, 2025 | 21.66 | 21.68 | 21.58 | 21.64 | 21.64 | -0.78% | 17,300 |
| Aug 28, 2025 | 21.74 | 21.84 | 21.74 | 21.81 | 21.81 | 0.55% | 10,400 |
| Aug 27, 2025 | 21.59 | 21.69 | 21.58 | 21.69 | 21.69 | -0.55% | 6,602 |
| Aug 26, 2025 | 21.83 | 21.85 | 21.80 | 21.81 | 21.81 | -0.41% | 6,602 |
| Aug 25, 2025 | 21.96 | 22.00 | 21.90 | 21.90 | 21.90 | -0.41% | 14,011 |
| Aug 22, 2025 | 21.74 | 22.01 | 21.74 | 21.99 | 21.99 | 1.48% | 10,700 |
| Aug 21, 2025 | 21.67 | 21.69 | 21.64 | 21.67 | 21.67 | 0.05% | 11,602 |
| Aug 20, 2025 | 21.69 | 21.69 | 21.58 | 21.66 | 21.66 | 0.14% | 15,500 |
| Aug 19, 2025 | 21.74 | 21.74 | 21.61 | 21.63 | 21.63 | -0.92% | 14,500 |
| Aug 18, 2025 | 21.72 | 21.84 | 21.72 | 21.83 | 21.83 | 0.55% | 13,700 |
| Aug 15, 2025 | 21.75 | 21.75 | 21.69 | 21.71 | 21.71 | 0.28% | 4,100 |
| 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 |