Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
MAF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 08 2024 | 5.00 | 0.18 | 3.73% | 4.83 | 5.01 | 4.83 | 345,040 |
| Mar 07 2024 | 4.82 | -0.02 | -0.41% | 4.85 | 4.90 | 4.76 | 322,652 |
| Mar 06 2024 | 4.84 | -0.15 | -3.01% | 5.00 | 5.04 | 4.83 | 627,604 |
| Mar 05 2024 | 4.99 | 0.04 | 0.81% | 4.93 | 4.99 | 4.88 | 214,176 |
| Mar 04 2024 | 4.95 | 0.03 | 0.61% | 4.95 | 5.015 | 4.88 | 367,931 |
| Mar 01 2024 | 4.92 | 0.12 | 2.50% | 4.79 | 4.96 | 4.79 | 1,107,845 |
| Feb 29 2024 | 4.80 | 0.15 | 3.23% | 4.64 | 4.80 | 4.58 | 507,368 |
| Feb 28 2024 | 4.65 | 0.20 | 4.49% | 4.45 | 4.66 | 4.41 | 711,659 |
| Feb 27 2024 | 4.45 | 0.02 | 0.45% | 4.37 | 4.48 | 4.14 | 524,483 |
| Feb 26 2024 | 4.43 | -0.01 | -0.23% | 4.42 | 4.50 | 4.36 | 897,028 |
| Feb 23 2024 | 4.44 | -0.03 | -0.67% | 4.52 | 4.63 | 4.40 | 1,542,652 |
| Feb 22 2024 | 4.47 | -1.15 | -20.46% | 5.20 | 5.20 | 4.36 | 5,295,602 |
| Feb 21 2024 | 5.62 | -0.21 | -3.60% | 5.84 | 5.84 | 5.575 | 293,145 |
| Feb 20 2024 | 5.83 | 0.04 | 0.69% | 5.77 | 5.84 | 5.74 | 239,342 |
| Feb 19 2024 | 5.79 | -0.05 | -0.86% | 5.67 | 5.82 | 5.67 | 72,270 |
| Feb 16 2024 | 5.84 | -0.03 | -0.51% | 5.90 | 5.90 | 5.80 | 49,071 |
| Feb 15 2024 | 5.87 | 0.20 | 3.53% | 5.70 | 5.88 | 5.70 | 283,724 |
| Feb 14 2024 | 5.67 | 0.00 | 0.00% | 5.61 | 5.70 | 5.52 | 63,816 |
| Feb 13 2024 | 5.67 | -0.01 | -0.18% | 5.70 | 5.79 | 5.67 | 72,144 |
| Feb 12 2024 | 5.68 | 0.00 | 0.00% | 5.75 | 5.75 | 5.64 | 39,290 |
| Feb 09 2024 | 5.68 | -0.13 | -2.24% | 5.68 | 5.82 | 5.68 | 56,708 |
| Feb 08 2024 | 5.81 | -0.03 | -0.51% | 5.80 | 5.83 | 5.74 | 72,384 |
| Feb 07 2024 | 5.84 | 0.10 | 1.74% | 5.70 | 5.85 | 5.62 | 62,753 |
| Feb 06 2024 | 5.74 | -0.16 | -2.71% | 5.89 | 5.89 | 5.72 | 1,354,031 |
| Feb 05 2024 | 5.90 | 0.03 | 0.51% | 5.79 | 5.905 | 5.79 | 87,038 |
| Feb 02 2024 | 5.87 | 0.07 | 1.21% | 5.86 | 5.93 | 5.82 | 512,690 |
| Feb 01 2024 | 5.80 | -0.05 | -0.85% | 5.75 | 5.86 | 5.745 | 67,093 |
| Jan 31 2024 | 5.85 | -0.11 | -1.85% | 5.96 | 6.00 | 5.74 | 159,031 |
| Jan 30 2024 | 5.96 | 0.12 | 1.97% | 5.94 | 6.045 | 5.92 | 147,688 |
| Jan 29 2024 | 5.845 | 0.15 | 2.72% | 5.47 | 5.86 | 5.30 | 215,815 |
| Jan 25 2024 | 5.69 | 0.00 | 0.00% | 5.77 | 5.77 | 5.64 | 411,774 |
