Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MAF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 4.61 | -0.01 | -0.22% | 4.62 | 4.63 | 4.58 | 75,369 |
| May 20 2024 | 4.62 | 0.01 | 0.22% | 4.68 | 4.71 | 4.59 | 85,218 |
| May 17 2024 | 4.61 | -0.02 | -0.43% | 4.73 | 4.73 | 4.59 | 62,798 |
| May 16 2024 | 4.63 | -0.05 | -1.07% | 4.67 | 4.75 | 4.59 | 131,783 |
| May 15 2024 | 4.68 | 0.05 | 1.08% | 4.65 | 4.74 | 4.625 | 64,165 |
| May 14 2024 | 4.63 | 0.00 | 0.00% | 4.64 | 4.74 | 4.62 | 150,028 |
| May 13 2024 | 4.63 | 0.02 | 0.43% | 4.56 | 4.64 | 4.56 | 68,175 |
| May 10 2024 | 4.61 | 0.08 | 1.77% | 4.55 | 4.61 | 4.54 | 78,745 |
| May 09 2024 | 4.53 | -0.03 | -0.66% | 4.52 | 4.58 | 4.48 | 185,461 |
| May 08 2024 | 4.56 | -0.04 | -0.87% | 4.58 | 4.63 | 4.53 | 128,241 |
| May 07 2024 | 4.60 | 0.03 | 0.66% | 4.55 | 4.62 | 4.55 | 98,190 |
| May 06 2024 | 4.57 | -0.02 | -0.44% | 4.61 | 4.63 | 4.53 | 112,807 |
| May 03 2024 | 4.59 | 0.03 | 0.66% | 4.60 | 4.63 | 4.57 | 174,086 |
| May 02 2024 | 4.56 | -0.01 | -0.22% | 4.57 | 4.62 | 4.56 | 87,813 |
| May 01 2024 | 4.57 | -0.04 | -0.87% | 4.50 | 4.64 | 4.50 | 95,567 |
| Apr 30 2024 | 4.61 | 0.05 | 1.10% | 4.57 | 4.635 | 4.55 | 169,106 |
| Apr 29 2024 | 4.56 | 0.12 | 2.70% | 4.48 | 4.58 | 4.44 | 226,359 |
| Apr 26 2024 | 4.44 | -0.13 | -2.84% | 4.52 | 4.52 | 4.40 | 313,574 |
| Apr 24 2024 | 4.57 | -0.14 | -2.97% | 4.71 | 4.765 | 4.50 | 374,314 |
| Apr 23 2024 | 4.71 | 0.09 | 1.95% | 4.65 | 4.73 | 4.60 | 228,823 |
| Apr 22 2024 | 4.62 | 0.18 | 4.05% | 4.48 | 4.63 | 4.46 | 184,588 |
| Apr 19 2024 | 4.44 | -0.14 | -3.06% | 4.60 | 4.60 | 4.39 | 373,299 |
| Apr 18 2024 | 4.58 | -0.02 | -0.43% | 4.68 | 4.68 | 4.57 | 118,360 |
| Apr 17 2024 | 4.60 | 0.07 | 1.55% | 4.51 | 4.625 | 4.50 | 154,777 |
| Apr 16 2024 | 4.53 | -0.21 | -4.43% | 4.71 | 4.71 | 4.51 | 286,090 |
| Apr 15 2024 | 4.74 | -0.06 | -1.25% | 4.70 | 4.76 | 4.60 | 195,359 |
| Apr 12 2024 | 4.80 | 0.00 | 0.00% | 4.79 | 4.84 | 4.75 | 239,520 |
| Apr 11 2024 | 4.80 | 0.01 | 0.21% | 4.73 | 4.81 | 4.69 | 272,253 |
| Apr 10 2024 | 4.79 | -0.12 | -2.44% | 4.92 | 4.95 | 4.77 | 244,464 |
| Apr 09 2024 | 4.91 | 0.04 | 0.82% | 4.90 | 4.94 | 4.86 | 133,034 |
| Apr 08 2024 | 4.87 | 0.00 | 0.00% | 4.87 | 4.87 | 4.87 | 0.00 |
| Apr 05 2024 | 4.87 | 0.04 | 0.83% | 4.77 | 4.88 | 4.77 | 174,440 |
| Apr 04 2024 | 4.83 | 0.06 | 1.26% | 4.82 | 4.86 | 4.77 | 130,136 |
| Apr 03 2024 | 4.77 | -0.04 | -0.83% | 4.77 | 4.80 | 4.67 | 242,784 |
| Apr 02 2024 | 4.81 | -0.08 | -1.64% | 4.88 | 4.92 | 4.785 | 219,401 |
| Mar 28 2024 | 4.89 | -0.01 | -0.20% | 4.90 | 4.96 | 4.87 | 236,998 |
| Mar 27 2024 | 4.90 | -0.05 | -1.01% | 4.95 | 4.95 | 4.885 | 102,016 |
| Mar 26 2024 | 4.95 | 0.02 | 0.41% | 4.94 | 4.95 | 4.87 | 123,250 |
| Mar 25 2024 | 4.93 | 0.04 | 0.82% | 4.87 | 4.94 | 4.84 | 120,771 |
| Mar 22 2024 | 4.89 | -0.10 | -1.91% | 4.94 | 5.03 | 4.87 | 170,043 |
| Mar 21 2024 | 4.985 | 0.18 | 3.75% | 4.83 | 4.99 | 4.83 | 333,034 |
| Mar 20 2024 | 4.805 | 0.02 | 0.52% | 4.84 | 4.84 | 4.78 | 178,283 |
| Mar 19 2024 | 4.78 | -0.03 | -0.62% | 4.81 | 4.85 | 4.76 | 206,772 |
| Mar 18 2024 | 4.81 | -0.09 | -1.74% | 4.89 | 4.905 | 4.81 | 114,836 |
| Mar 15 2024 | 4.895 | 0.06 | 1.35% | 4.88 | 4.91 | 4.75 | 563,614 |
| Mar 14 2024 | 4.83 | -0.02 | -0.41% | 4.84 | 4.87 | 4.80 | 118,626 |
| Mar 13 2024 | 4.85 | -0.06 | -1.22% | 4.89 | 4.93 | 4.83 | 246,016 |
| Mar 12 2024 | 4.91 | 0.03 | 0.61% | 4.97 | 4.97 | 4.88 | 298,881 |
| Mar 11 2024 | 4.88 | -0.12 | -2.40% | 4.99 | 4.99 | 4.82 | 216,015 |
| Mar 07 2024 | 5.00 | 0.18 | 3.73% | 4.83 | 5.01 | 4.83 | 345,040 |
| Mar 06 2024 | 4.82 | -0.02 | -0.41% | 4.85 | 4.90 | 4.76 | 322,652 |
| Mar 05 2024 | 4.84 | -0.15 | -3.01% | 5.00 | 5.04 | 4.83 | 627,604 |
| Mar 04 2024 | 4.99 | 0.04 | 0.81% | 4.93 | 4.99 | 4.88 | 214,176 |
| Mar 03 2024 | 4.95 | 0.03 | 0.61% | 4.95 | 5.015 | 4.88 | 367,931 |
| Feb 29 2024 | 4.92 | 0.12 | 2.50% | 4.79 | 4.96 | 4.79 | 1,107,845 |
| Feb 28 2024 | 4.80 | 0.15 | 3.23% | 4.64 | 4.80 | 4.58 | 507,368 |
| Feb 27 2024 | 4.65 | 0.20 | 4.49% | 4.45 | 4.66 | 4.41 | 711,659 |
| Feb 26 2024 | 4.45 | 0.02 | 0.45% | 4.37 | 4.48 | 4.14 | 524,483 |
| Feb 25 2024 | 4.43 | -0.01 | -0.23% | 4.42 | 4.50 | 4.36 | 897,028 |
| Feb 22 2024 | 4.44 | -0.03 | -0.67% | 4.52 | 4.63 | 4.40 | 1,542,652 |
| Feb 21 2024 | 4.47 | -1.15 | -20.46% | 5.20 | 5.20 | 4.36 | 5,295,602 |
