Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MFEA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 2.876 | 0.07 | 2.64% | 2.82 | 2.876 | 2.79 | 1,032,388 |
| May 07 2024 | 2.802 | 0.04 | 1.30% | 2.772 | 2.818 | 2.758 | 1,518,765 |
| May 06 2024 | 2.766 | 0.00 | 0.00% | 2.788 | 2.81 | 2.748 | 580,443 |
| May 03 2024 | 2.766 | -0.01 | -0.50% | 2.78 | 2.834 | 2.762 | 808,713 |
| May 02 2024 | 2.78 | 0.03 | 1.02% | 2.78 | 2.81 | 2.76 | 543,959 |
| Apr 30 2024 | 2.752 | -0.05 | -1.92% | 2.83 | 2.848 | 2.748 | 1,006,225 |
| Apr 29 2024 | 2.806 | 0.09 | 3.39% | 2.726 | 2.85 | 2.726 | 2,199,411 |
| Apr 26 2024 | 2.714 | 0.01 | 0.37% | 2.734 | 2.75 | 2.70 | 1,054,021 |
| Apr 25 2024 | 2.704 | -0.02 | -0.81% | 2.724 | 2.76 | 2.688 | 638,821 |
| Apr 24 2024 | 2.726 | 0.03 | 0.96% | 2.71 | 2.75 | 2.678 | 1,427,518 |
| Apr 23 2024 | 2.70 | 0.07 | 2.66% | 2.652 | 2.70 | 2.62 | 1,342,948 |
| Apr 22 2024 | 2.63 | 0.03 | 1.00% | 2.618 | 2.656 | 2.602 | 671,436 |
| Apr 19 2024 | 2.604 | 0.04 | 1.40% | 2.586 | 2.626 | 2.548 | 1,096,883 |
| Apr 18 2024 | 2.568 | 0.10 | 4.05% | 2.534 | 2.724 | 2.51 | 4,035,540 |
| Apr 17 2024 | 2.468 | -0.02 | -0.72% | 2.472 | 2.488 | 2.456 | 224,932 |
| Apr 16 2024 | 2.486 | 0.02 | 0.65% | 2.462 | 2.488 | 2.428 | 439,198 |
| Apr 15 2024 | 2.47 | -0.01 | -0.40% | 2.484 | 2.518 | 2.444 | 765,788 |
| Apr 12 2024 | 2.48 | -0.08 | -3.13% | 2.58 | 2.58 | 2.456 | 1,136,036 |
| Apr 11 2024 | 2.56 | 0.04 | 1.43% | 2.53 | 2.578 | 2.492 | 1,003,381 |
| Apr 10 2024 | 2.524 | -0.02 | -0.79% | 2.55 | 2.608 | 2.52 | 1,363,010 |
| Apr 09 2024 | 2.544 | 0.02 | 0.63% | 2.528 | 2.566 | 2.506 | 1,037,237 |
| Apr 08 2024 | 2.528 | 0.06 | 2.35% | 2.472 | 2.562 | 2.46 | 742,112 |
| Apr 05 2024 | 2.47 | -0.04 | -1.59% | 2.48 | 2.506 | 2.45 | 582,073 |
| Apr 04 2024 | 2.51 | 0.02 | 0.80% | 2.49 | 2.558 | 2.49 | 1,160,065 |
| Apr 03 2024 | 2.49 | 0.03 | 1.14% | 2.47 | 2.492 | 2.47 | 455,972 |
| Apr 02 2024 | 2.462 | 0.04 | 1.84% | 2.39 | 2.49 | 2.39 | 1,119,220 |
| Mar 28 2024 | 2.4175 | -0.01 | -0.35% | 2.43 | 2.452 | 2.401 | 518,625 |
| Mar 27 2024 | 2.426 | 0.07 | 2.84% | 2.3545 | 2.4385 | 2.342 | 1,056,336 |
| Mar 26 2024 | 2.359 | 0.06 | 2.59% | 2.314 | 2.359 | 2.3005 | 954,397 |
| Mar 25 2024 | 2.2995 | 0.06 | 2.52% | 2.235 | 2.307 | 2.225 | 567,946 |
| Mar 22 2024 | 2.243 | 0.00 | 0.04% | 2.204 | 2.275 | 2.204 | 397,911 |
| Mar 21 2024 | 2.242 | -0.01 | -0.51% | 2.26 | 2.271 | 2.236 | 532,106 |
| Mar 20 2024 | 2.2535 | 0.00 | -0.02% | 2.24 | 2.271 | 2.226 | 387,019 |
| Mar 19 2024 | 2.254 | 0.01 | 0.56% | 2.248 | 2.293 | 2.22 | 1,944,729 |
| Mar 18 2024 | 2.2415 | 0.13 | 5.98% | 2.136 | 2.2925 | 2.1115 | 2,214,342 |
| Mar 15 2024 | 2.115 | -0.03 | -1.35% | 2.131 | 2.146 | 2.11 | 1,192,328 |
| Mar 14 2024 | 2.144 | 0.03 | 1.35% | 2.118 | 2.157 | 2.118 | 457,574 |
| Mar 13 2024 | 2.1155 | -0.02 | -0.84% | 2.15 | 2.15 | 2.1025 | 838,112 |
| Mar 12 2024 | 2.1335 | 0.01 | 0.61% | 2.102 | 2.1525 | 2.102 | 589,194 |
| Mar 11 2024 | 2.1205 | -0.02 | -1.14% | 2.131 | 2.1385 | 2.09 | 489,388 |
| Mar 08 2024 | 2.145 | 0.03 | 1.37% | 2.113 | 2.1565 | 2.093 | 1,450,618 |
| Mar 07 2024 | 2.116 | 0.02 | 1.10% | 2.08 | 2.137 | 2.061 | 1,419,921 |
| Mar 06 2024 | 2.093 | 0.02 | 0.84% | 2.0755 | 2.094 | 2.0625 | 435,629 |
| Mar 05 2024 | 2.0755 | -0.01 | -0.60% | 2.09 | 2.1025 | 2.0745 | 466,670 |
| Mar 04 2024 | 2.088 | -0.02 | -1.04% | 2.107 | 2.1235 | 2.073 | 661,607 |
| Mar 01 2024 | 2.11 | -0.01 | -0.31% | 2.10 | 2.14 | 2.10 | 509,259 |
| Feb 29 2024 | 2.1165 | 0.02 | 0.93% | 2.0835 | 2.129 | 2.0835 | 450,271 |
| Feb 28 2024 | 2.097 | -0.03 | -1.27% | 2.1055 | 2.1145 | 2.082 | 348,613 |
| Feb 27 2024 | 2.124 | 0.00 | 0.07% | 2.105 | 2.1285 | 2.0975 | 386,864 |
| Feb 26 2024 | 2.1225 | 0.01 | 0.28% | 2.098 | 2.1275 | 2.095 | 600,666 |
| Feb 23 2024 | 2.1165 | 0.00 | 0.19% | 2.1085 | 2.1345 | 2.099 | 488,340 |
| Feb 22 2024 | 2.1125 | 0.01 | 0.72% | 2.11 | 2.1365 | 2.0945 | 575,973 |
| Feb 21 2024 | 2.0975 | 0.03 | 1.40% | 2.08 | 2.108 | 2.07 | 489,001 |
| Feb 20 2024 | 2.0685 | -0.02 | -1.15% | 2.0685 | 2.09 | 2.054 | 369,112 |
| Feb 19 2024 | 2.0925 | 0.00 | -0.12% | 2.077 | 2.097 | 2.065 | 570,995 |
| Feb 16 2024 | 2.095 | -0.02 | -0.99% | 2.1435 | 2.1435 | 2.0865 | 940,214 |
| Feb 15 2024 | 2.116 | -0.03 | -1.37% | 2.163 | 2.163 | 2.095 | 1,091,564 |
| Feb 14 2024 | 2.1455 | 0.06 | 2.95% | 2.074 | 2.179 | 2.062 | 1,224,677 |
| Feb 13 2024 | 2.084 | -0.04 | -1.72% | 2.123 | 2.123 | 2.0585 | 854,481 |
| Feb 12 2024 | 2.1205 | 0.03 | 1.46% | 2.117 | 2.154 | 2.0825 | 845,810 |
| Feb 09 2024 | 2.09 | -0.10 | -4.76% | 2.19 | 2.2025 | 2.039 | 2,425,155 |
