|
Closing price on 11/4/2026
|
|
| Open |
5.60 |
| High |
5.60 |
| Low |
5.60 |
| Volume |
1,000 |
| Split-adjusted Price |
5.60 |
|
|
MDF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2026
|
-0.50 / -8.20%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
1,000
|
|
|
11/3/2026
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
1,000
|
|
|
11/2/2026
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.00
|
6.10
|
6.10
|
6.10
|
2,100
|
|
|
10/30/2026
|
-0.20 / -3.08%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
300
|
|
|
10/29/2026
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
10/28/2026
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
10/27/2026
|
-0.70 / -10.14%
|
6.80
|
6.90
|
6.00
|
6.20
|
6.50
|
6.20
|
4,100
|
|
|
10/26/2026
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.90
|
6.80
|
3,100
|
|
|
10/23/2026
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
0
|
|
|
10/22/2026
|
-0.90 / -13.85%
|
6.50
|
7.30
|
5.60
|
5.60
|
6.80
|
5.60
|
2,200
|
|
|
10/21/2026
|
-0.70 / -9.86%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.50
|
6.40
|
200
|
|
|
10/20/2026
|
+0.60 / +9.23%
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
7.10
|
1,000
|
|
|
10/19/2026
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
10/16/2026
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
10/15/2026
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
10/14/2026
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
10/13/2026
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
0
|
|
|
10/12/2026
|
-0.20 / -2.99%
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
6.50
|
300
|
|
|
10/9/2026
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
0
|
|
|
10/8/2026
|
-0.30 / -4.29%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
6.70
|
1,400
|
|
|
10/7/2026
|
-0.90 / -11.69%
|
8.80
|
8.80
|
6.80
|
6.80
|
7.00
|
6.80
|
1,100
|
|
|
10/6/2026
|
-0.10 / -1.28%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
500
|
|
|
10/5/2026
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0
|
|
|
10/2/2026
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
0
|
|
|
10/1/2026
|
+0.20 / +2.70%
|
8.30
|
8.30
|
7.60
|
7.60
|
7.80
|
7.60
|
300
|
|
|
9/30/2026
|
+0.50 / +7.14%
|
7.50
|
7.50
|
6.90
|
7.50
|
7.40
|
7.50
|
2,600
|
|
|
9/29/2026
|
+0.50 / +7.69%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
100
|
|
|
9/28/2026
|
+0.80 / +14.04%
|
5.10
|
6.50
|
5.10
|
6.50
|
6.50
|
6.50
|
11,700
|
|
|
9/25/2026
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
0
|
|
|
9/24/2026
|
+0.70 / +12.73%
|
4.70
|
6.20
|
4.70
|
6.20
|
5.70
|
6.20
|
300
|
|
|