|
Closing price on 8/27/2025
|
|
| Open |
5.90 |
| High |
6.00 |
| Low |
5.90 |
| Volume |
1,600 |
| Split-adjusted Price |
6.00 |
|
|
MDF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2025
|
-0.10 / -1.64%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.90
|
6.00
|
1,600
|
|
|
8/26/2025
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
8/25/2025
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
8/22/2025
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
8/21/2025
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
8/20/2025
|
+0.10 / +1.67%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
400
|
|
|
8/19/2025
|
+0.30 / +5.26%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
5,300
|
|
|
8/18/2025
|
+0.10 / +1.79%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
100
|
|
|
8/15/2025
|
+0.10 / +1.82%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
200
|
|
|
8/14/2025
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.50
|
5.60
|
14,600
|
|
|
8/13/2025
|
-0.10 / -1.79%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.60
|
5.50
|
7,100
|
|
|
8/12/2025
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
300
|
|
|
8/11/2025
|
-0.70 / -11.11%
|
5.70
|
5.70
|
5.60
|
5.60
|
5.60
|
5.60
|
10,900
|
|
|
8/8/2025
|
+0.20 / +3.28%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
6.30
|
500
|
|
|
8/7/2025
|
+0.60 / +10.91%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
100
|
|
|
8/6/2025
|
-0.20 / -3.51%
|
5.70
|
5.70
|
5.50
|
5.50
|
5.50
|
5.50
|
4,300
|
|
|
8/5/2025
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
0
|
|
|
8/4/2025
|
-0.10 / -1.72%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
500
|
|
|
8/1/2025
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
0
|
|
|
7/31/2025
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
0
|
|
|
7/30/2025
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
0
|
|
|
7/29/2025
|
-0.20 / -3.39%
|
5.80
|
5.80
|
5.70
|
5.70
|
5.80
|
5.70
|
200
|
|
|
7/28/2025
|
+0.30 / +4.84%
|
5.70
|
6.50
|
5.70
|
6.50
|
5.90
|
6.50
|
2,000
|
|
|
7/25/2025
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
7/24/2025
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
7/23/2025
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
0
|
|
|
7/22/2025
|
0.00 / 0.00%
|
5.70
|
6.30
|
5.70
|
6.30
|
6.20
|
6.30
|
400
|
|
|
7/21/2025
|
+0.60 / +10.53%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.20
|
6.30
|
600
|
|
|
7/18/2025
|
0.00 / 0.00%
|
5.70
|
6.40
|
5.70
|
6.40
|
5.70
|
6.40
|
4,200
|
|
|
7/17/2025
|
-0.60 / -8.96%
|
6.50
|
6.50
|
6.10
|
6.10
|
6.40
|
6.10
|
1,400
|
|
|