Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MDF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2024 | 5.78 | 0.00 | 0.00% | 5.79 | 5.79 | 5.78 | 62,610 |
| May 13 2024 | 5.78 | 0.02 | 0.35% | 5.77 | 5.78 | 5.77 | 249,270 |
| May 10 2024 | 5.76 | 0.00 | 0.00% | 5.76 | 5.76 | 5.76 | 0 |
| May 09 2024 | 5.76 | 0.00 | 0.00% | 5.75 | 5.77 | 5.75 | 107,490 |
| May 08 2024 | 5.76 | 0.01 | 0.17% | 5.75 | 5.76 | 5.75 | 9,052 |
| May 07 2024 | 5.75 | -0.01 | -0.17% | 5.76 | 5.77 | 5.75 | 23,851 |
| May 06 2024 | 5.76 | 0.00 | 0.00% | 5.75 | 5.78 | 5.75 | 487,295 |
| May 03 2024 | 5.76 | -0.02 | -0.35% | 5.78 | 5.78 | 5.76 | 18,885 |
| May 02 2024 | 5.78 | 0.03 | 0.52% | 5.75 | 5.78 | 5.74 | 264,413 |
| May 01 2024 | 5.75 | 0.01 | 0.17% | 5.72 | 5.75 | 5.72 | 246,104 |
| Apr 30 2024 | 5.74 | 0.00 | 0.00% | 5.74 | 5.75 | 5.72 | 124,439 |
| Apr 29 2024 | 5.74 | -0.01 | -0.17% | 5.74 | 5.74 | 5.74 | 14,707 |
| Apr 26 2024 | 5.75 | 0.01 | 0.17% | 5.75 | 5.75 | 5.74 | 11,400 |
| Apr 25 2024 | 5.74 | -0.01 | -0.17% | 5.75 | 5.75 | 5.74 | 18,500 |
| Apr 24 2024 | 5.75 | 0.00 | 0.00% | 5.74 | 5.75 | 5.74 | 80,677 |
| Apr 23 2024 | 5.75 | 0.00 | 0.00% | 5.74 | 5.75 | 5.73 | 13,836 |
| Apr 22 2024 | 5.75 | 0.02 | 0.35% | 5.73 | 5.75 | 5.73 | 19,501 |
| Apr 19 2024 | 5.73 | -0.01 | -0.17% | 5.74 | 5.75 | 5.73 | 19,500 |
| Apr 18 2024 | 5.74 | -0.01 | -0.17% | 5.74 | 5.75 | 5.73 | 36,710 |
| Apr 17 2024 | 5.75 | 0.01 | 0.17% | 5.74 | 5.75 | 5.73 | 14,280 |
| Apr 16 2024 | 5.74 | 0.01 | 0.17% | 5.73 | 5.75 | 5.73 | 13,989 |
| Apr 15 2024 | 5.73 | -0.02 | -0.35% | 5.73 | 5.73 | 5.73 | 15,720 |
| Apr 12 2024 | 5.75 | 0.02 | 0.35% | 5.72 | 5.75 | 5.72 | 14,130 |
| Apr 11 2024 | 5.73 | -0.01 | -0.17% | 5.73 | 5.74 | 5.72 | 18,927 |
| Apr 10 2024 | 5.74 | 0.02 | 0.35% | 5.72 | 5.74 | 5.72 | 4,245 |
| Apr 09 2024 | 5.72 | -0.03 | -0.52% | 5.75 | 5.76 | 5.72 | 79,465 |
| Apr 08 2024 | 5.75 | 0.00 | 0.00% | 5.75 | 5.77 | 5.75 | 59,098 |
| Apr 05 2024 | 5.75 | 0.01 | 0.17% | 5.73 | 5.75 | 5.73 | 20,985 |
| Apr 04 2024 | 5.74 | 0.00 | 0.00% | 5.74 | 5.75 | 5.74 | 48,007 |
| Apr 03 2024 | 5.74 | 0.00 | 0.00% | 5.74 | 5.75 | 5.74 | 4,300 |
| Apr 02 2024 | 5.74 | 0.01 | 0.17% | 5.74 | 5.75 | 5.74 | 28,468 |
| Apr 01 2024 | 5.73 | 0.00 | 0.00% | 5.73 | 5.74 | 5.72 | 18,575 |
| Mar 28 2024 | 5.73 | 0.02 | 0.35% | 5.71 | 5.73 | 5.71 | 13,890 |
| Mar 27 2024 | 5.71 | -0.01 | -0.17% | 5.72 | 5.73 | 5.71 | 31,341 |
| Mar 26 2024 | 5.72 | 0.02 | 0.35% | 5.70 | 5.73 | 5.70 | 53,827 |
| Mar 25 2024 | 5.70 | -0.01 | -0.18% | 5.70 | 5.70 | 5.69 | 53,524 |
| Mar 22 2024 | 5.71 | 0.00 | 0.00% | 5.71 | 5.72 | 5.71 | 22,813 |
| Mar 21 2024 | 5.71 | -0.01 | -0.17% | 5.72 | 5.73 | 5.71 | 54,574 |
| Mar 20 2024 | 5.72 | -0.02 | -0.35% | 5.72 | 5.74 | 5.71 | 179,969 |
| Mar 19 2024 | 5.74 | 0.05 | 0.88% | 5.70 | 5.75 | 5.70 | 61,851 |
| Mar 18 2024 | 5.69 | 0.00 | 0.00% | 5.69 | 5.74 | 5.69 | 210,911 |
| Mar 15 2024 | 5.69 | 0.01 | 0.18% | 5.68 | 5.72 | 5.68 | 725,104 |
| Mar 14 2024 | 5.68 | -0.02 | -0.35% | 5.68 | 5.70 | 5.68 | 191,807 |
| Mar 13 2024 | 5.70 | 0.02 | 0.35% | 5.68 | 5.70 | 5.68 | 114,187 |
| Mar 12 2024 | 5.68 | 0.01 | 0.18% | 5.67 | 5.69 | 5.67 | 379,159 |
| Mar 11 2024 | 5.67 | 1.99 | 54.08% | 5.65 | 5.70 | 5.65 | 1,278,222 |
| Mar 08 2024 | 3.68 | 0.08 | 2.22% | 3.26 | 3.68 | 3.26 | 37,100 |
| Mar 07 2024 | 3.60 | -0.05 | -1.37% | 3.53 | 3.64 | 3.50 | 29,970 |
| Mar 06 2024 | 3.65 | 0.06 | 1.67% | 3.55 | 3.68 | 3.55 | 5,082 |
| Mar 05 2024 | 3.59 | -0.06 | -1.64% | 3.55 | 3.64 | 3.50 | 15,855 |
| Mar 04 2024 | 3.65 | -0.01 | -0.27% | 3.66 | 3.70 | 3.64 | 43,352 |
| Mar 01 2024 | 3.66 | -0.01 | -0.27% | 3.70 | 3.75 | 3.65 | 56,827 |
| Feb 29 2024 | 3.67 | 0.02 | 0.55% | 3.65 | 3.67 | 3.65 | 7,170 |
| Feb 28 2024 | 3.65 | 0.00 | 0.00% | 3.64 | 3.65 | 3.64 | 11,000 |
| Feb 27 2024 | 3.65 | 0.00 | 0.00% | 3.74 | 3.74 | 3.64 | 11,700 |
| Feb 26 2024 | 3.65 | 0.04 | 1.11% | 3.64 | 3.70 | 3.62 | 47,320 |
| Feb 23 2024 | 3.61 | 0.02 | 0.56% | 3.60 | 3.61 | 3.55 | 9,210 |
| Feb 22 2024 | 3.59 | -0.05 | -1.37% | 3.74 | 3.74 | 3.59 | 8,400 |
| Feb 21 2024 | 3.64 | 0.09 | 2.54% | 3.60 | 3.64 | 3.55 | 8,200 |
| Feb 20 2024 | 3.55 | -0.12 | -3.27% | 3.61 | 3.61 | 3.51 | 32,345 |
| Feb 16 2024 | 3.67 | 0.00 | 0.00% | 3.68 | 3.74 | 3.65 | 44,465 |
| Feb 15 2024 | 3.67 | -0.07 | -1.87% | 3.74 | 3.74 | 3.61 | 8,450 |
