Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MFEB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 4.358 | 0.00 | -0.05% | 4.38 | 4.38 | 4.308 | 355,608 |
| Jun 06 2024 | 4.36 | 0.01 | 0.18% | 4.38 | 4.436 | 4.326 | 334,411 |
| Jun 05 2024 | 4.352 | 0.04 | 0.88% | 4.35 | 4.388 | 4.33 | 260,319 |
| Jun 04 2024 | 4.314 | 0.05 | 1.08% | 4.29 | 4.34 | 4.266 | 956,033 |
| Jun 03 2024 | 4.268 | 0.07 | 1.72% | 4.22 | 4.29 | 4.21 | 442,020 |
| May 31 2024 | 4.196 | 0.09 | 2.29% | 4.074 | 4.204 | 4.064 | 535,695 |
| May 30 2024 | 4.102 | 0.04 | 0.98% | 4.01 | 4.108 | 4.01 | 281,002 |
| May 29 2024 | 4.062 | -0.03 | -0.83% | 4.066 | 4.118 | 4.016 | 395,788 |
| May 28 2024 | 4.096 | 0.01 | 0.20% | 4.05 | 4.116 | 4.04 | 280,135 |
| May 27 2024 | 4.088 | 0.10 | 2.40% | 4.01 | 4.13 | 4.004 | 367,846 |
| May 24 2024 | 3.992 | 0.02 | 0.45% | 4.01 | 4.048 | 3.842 | 661,335 |
| May 23 2024 | 3.974 | 0.01 | 0.20% | 4.096 | 4.116 | 3.922 | 774,950 |
| May 22 2024 | 3.966 | -0.16 | -3.78% | 4.094 | 4.114 | 3.966 | 581,133 |
| May 21 2024 | 4.122 | 0.02 | 0.39% | 4.082 | 4.136 | 4.038 | 256,201 |
| May 20 2024 | 4.106 | 0.04 | 1.03% | 4.01 | 4.144 | 4.01 | 227,885 |
| May 17 2024 | 4.064 | -0.02 | -0.59% | 4.116 | 4.116 | 4.046 | 200,703 |
| May 16 2024 | 4.088 | 0.04 | 0.99% | 4.012 | 4.12 | 3.982 | 319,181 |
| May 15 2024 | 4.048 | 0.01 | 0.25% | 4.054 | 4.08 | 4.00 | 248,541 |
| May 14 2024 | 4.038 | 0.10 | 2.54% | 3.954 | 4.05 | 3.952 | 546,693 |
| May 13 2024 | 3.938 | 0.09 | 2.34% | 3.846 | 3.948 | 3.846 | 423,295 |
| May 10 2024 | 3.848 | 0.00 | -0.10% | 3.87 | 3.886 | 3.83 | 142,725 |
| May 09 2024 | 3.852 | 0.08 | 2.01% | 3.74 | 3.854 | 3.74 | 306,204 |
| May 08 2024 | 3.776 | 0.04 | 1.12% | 3.73 | 3.784 | 3.73 | 149,998 |
| May 07 2024 | 3.734 | -0.01 | -0.16% | 3.738 | 3.78 | 3.72 | 158,215 |
| May 06 2024 | 3.74 | -0.01 | -0.32% | 3.72 | 3.744 | 3.69 | 195,205 |
| May 03 2024 | 3.752 | -0.06 | -1.52% | 3.78 | 3.83 | 3.724 | 322,970 |
| May 02 2024 | 3.81 | 0.03 | 0.74% | 3.772 | 3.83 | 3.762 | 158,809 |
| Apr 30 2024 | 3.782 | -0.09 | -2.37% | 3.86 | 3.894 | 3.74 | 430,490 |
| Apr 29 2024 | 3.874 | 0.10 | 2.54% | 3.76 | 3.878 | 3.718 | 383,497 |
| Apr 26 2024 | 3.778 | -0.01 | -0.21% | 3.83 | 3.83 | 3.772 | 206,195 |
| Apr 25 2024 | 3.786 | -0.09 | -2.27% | 3.892 | 3.892 | 3.786 | 191,615 |
| Apr 24 2024 | 3.874 | 0.02 | 0.52% | 3.936 | 3.936 | 3.848 | 299,565 |
| Apr 23 2024 | 3.854 | 0.12 | 3.16% | 3.74 | 3.864 | 3.718 | 907,508 |
| Apr 22 2024 | 3.736 | 0.18 | 5.12% | 3.596 | 3.744 | 3.59 | 899,527 |
| Apr 19 2024 | 3.554 | 0.00 | 0.11% | 3.582 | 3.61 | 3.504 | 552,041 |
| Apr 18 2024 | 3.55 | 0.29 | 8.90% | 3.348 | 3.602 | 3.29 | 2,035,692 |
| Apr 17 2024 | 3.26 | -0.04 | -1.15% | 3.262 | 3.30 | 3.23 | 204,311 |
| Apr 16 2024 | 3.298 | -0.02 | -0.72% | 3.29 | 3.302 | 3.242 | 231,041 |
| Apr 15 2024 | 3.322 | -0.01 | -0.30% | 3.36 | 3.37 | 3.292 | 267,259 |
| Apr 12 2024 | 3.332 | -0.06 | -1.88% | 3.372 | 3.43 | 3.332 | 161,854 |
| Apr 11 2024 | 3.396 | 0.04 | 1.19% | 3.35 | 3.41 | 3.33 | 219,094 |
| Apr 10 2024 | 3.356 | -0.02 | -0.53% | 3.40 | 3.478 | 3.34 | 1,170,913 |
| Apr 09 2024 | 3.374 | 0.04 | 1.08% | 3.348 | 3.398 | 3.318 | 401,731 |
| Apr 08 2024 | 3.338 | 0.08 | 2.46% | 3.264 | 3.38 | 3.252 | 559,521 |
| Apr 05 2024 | 3.258 | -0.05 | -1.45% | 3.28 | 3.304 | 3.23 | 296,132 |
| Apr 04 2024 | 3.306 | -0.01 | -0.30% | 3.28 | 3.346 | 3.28 | 170,914 |
| Apr 03 2024 | 3.316 | 0.04 | 1.28% | 3.298 | 3.322 | 3.272 | 191,714 |
| Apr 02 2024 | 3.274 | 0.05 | 1.60% | 3.20 | 3.32 | 3.196 | 408,594 |
| Mar 28 2024 | 3.2225 | 0.00 | 0.02% | 3.23 | 3.2335 | 3.2045 | 120,798 |
| Mar 27 2024 | 3.222 | 0.08 | 2.43% | 3.132 | 3.23 | 3.132 | 356,062 |
| Mar 26 2024 | 3.1455 | 0.07 | 2.33% | 3.0755 | 3.158 | 3.0745 | 543,863 |
| Mar 25 2024 | 3.074 | 0.04 | 1.29% | 3.02 | 3.0835 | 3.0005 | 287,470 |
| Mar 22 2024 | 3.035 | -0.04 | -1.30% | 3.032 | 3.083 | 3.03 | 137,893 |
| Mar 21 2024 | 3.075 | 0.01 | 0.36% | 3.09 | 3.0995 | 3.04 | 199,330 |
| Mar 20 2024 | 3.064 | -0.01 | -0.44% | 3.0505 | 3.094 | 3.05 | 189,426 |
| Mar 19 2024 | 3.0775 | 0.01 | 0.42% | 3.0815 | 3.096 | 3.041 | 226,964 |
| Mar 18 2024 | 3.0645 | 0.13 | 4.54% | 2.915 | 3.125 | 2.915 | 822,707 |
| Mar 15 2024 | 2.9315 | -0.06 | -2.10% | 2.976 | 2.976 | 2.9195 | 534,691 |
| Mar 14 2024 | 2.9945 | -0.06 | -1.93% | 3.03 | 3.058 | 2.99 | 340,821 |
| Mar 13 2024 | 3.0535 | -0.02 | -0.78% | 3.07 | 3.0755 | 3.021 | 251,212 |
| Mar 12 2024 | 3.0775 | 0.02 | 0.75% | 3.02 | 3.135 | 3.02 | 251,454 |
