|
Closing price on 9/25/2025
|
|
| Open |
6.00 |
| High |
6.00 |
| Low |
6.00 |
| Volume |
4,000 |
| Split-adjusted Price |
6.00 |
|
|
MDF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2025
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4,000
|
|
|
9/24/2025
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4,000
|
|
|
9/23/2025
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
0
|
|
|
9/22/2025
|
-0.10 / -1.64%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
600
|
|
|
9/19/2025
|
+0.30 / +5.17%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
100
|
|
|
9/18/2025
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
0
|
|
|
9/17/2025
|
-0.30 / -4.92%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
600
|
|
|
9/16/2025
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
100
|
|
|
9/15/2025
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
9/12/2025
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
9/11/2025
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
0
|
|
|
9/10/2025
|
+0.30 / +5.17%
|
5.90
|
6.10
|
5.90
|
6.10
|
6.10
|
6.10
|
1,900
|
|
|
9/9/2025
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
0
|
|
|
9/8/2025
|
+0.10 / +1.67%
|
6.00
|
6.10
|
5.80
|
6.10
|
5.80
|
6.10
|
30,700
|
|
|
9/5/2025
|
0.00 / 0.00%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
100
|
|
|
9/4/2025
|
+0.20 / +3.45%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
100
|
|
|
9/3/2025
|
+0.10 / +1.69%
|
5.60
|
6.00
|
5.60
|
6.00
|
5.80
|
6.00
|
200
|
|
|
8/29/2025
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
0
|
|
|
8/28/2025
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
1,000
|
|
|
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
|
|
|