Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	MFH	1.35	1.4825	1.2601	1.40	0.10	4,991	40	1.31	1.62
2024-05-01	Q	MFH	1.34	1.405	1.26	1.30	-0.04	10,491	52	1.30	1.39
2024-04-30	Q	MFH	1.40	1.42	1.34	1.34	-0.07	12,453	43	1.28	1.55
2024-04-29	Q	MFH	1.35	1.60	1.35	1.431	-0.089	8,052	76	1.35	1.78
2024-04-26	Q	MFH	1.39	1.53	1.35	1.41	0.02	6,712	45	1.40	1.73
2024-04-25	Q	MFH	1.58	1.60	1.26	1.39	-0.12	8,903	47	1.28	1.78
2024-04-24	Q	MFH	1.48	1.54	1.261	1.43	0.02	7,693	68	1.36	1.78
2024-04-23	Q	MFH	1.435	1.48	1.37	1.43	0.13	12,674	79	1.29	1.50
2024-04-22	Q	MFH	1.25	1.48	1.2309	1.305	0.17	17,157	88	1.23	1.36
2024-04-19	Q	MFH	1.35	1.35	1.3164	1.329	-0.141	4,202	88	1.01	1.28
2024-04-18	Q	MFH	1.40	1.47	1.40	1.4321	-0.0079	12,721	66	1.18	1.59
2024-04-17	Q	MFH	1.34	1.719	1.29	1.4301	0.1201	43,030	221	1.43	1.89
2024-04-16	Q	MFH	1.2799	1.475	1.19	1.26	0.05	120,819	189	1.21	1.62
2024-04-15	Q	MFH	1.20	1.28	1.20	1.28	0.11	7,857	34	1.12	1.50
2024-04-12	Q	MFH	1.21	1.27	1.21	1.22	0.01	1,879	30	1.11	1.50
2024-04-11	Q	MFH	1.25	1.2799	1.245	1.245	0.035	3,511	26	1.04	1.41
2024-04-10	Q	MFH	1.1927	1.2442	1.1927	1.2442	0.0442	3,498	57	1.09	1.25
2024-04-09	Q	MFH	1.16	1.23	1.16	1.2084	0.0884	7,263	48	1.07	1.28
2024-04-08	Q	MFH	1.215	1.215	1.11	1.12	-0.12	5,320	53	1.11	1.30
2024-04-05	Q	MFH	1.20	1.28	1.10	1.2678	0.1178	6,827	71	1.23	1.62
2024-04-04	Q	MFH	1.19	1.28	1.19	1.28	0.03	3,586	39	1.15	1.53
2024-04-03	Q	MFH	1.22	1.25	1.22	1.22	0.05	6,455	58	1.21	1.62
2024-04-02	Q	MFH	1.22	1.23	1.22	1.225	0.025	3,548	46	1.13	1.50
2024-04-01	Q	MFH	1.33	1.38	1.1901	1.2236	-0.1564	23,747	100	1.18	1.50
2024-03-29	Q	MFH	1.41	1.47	1.34	1.38	-0.09	0	0	1.38	1.56
2024-03-28	Q	MFH	1.41	1.47	1.34	1.38	-0.09	17,862	106	1.38	1.56
2024-03-27	Q	MFH	1.2501	1.65	1.15	1.47	0.24	24,617	155	1.47	1.68
2024-03-26	Q	MFH	1.45	1.45	1.14	1.24	-0.16	11,247	58	1.06	1.68
2024-03-25	Q	MFH	1.42	1.49	1.40	1.40	-0.10	10,580	73	1.29	1.89
2024-03-22	Q	MFH	1.56	1.67	1.50	1.50	-0.06	2,653	31	1.50	2.17
2024-03-21	Q	MFH	1.64	1.70	1.47	1.55	-0.0199	13,234	55	1.40	2.00
2024-03-20	Q	MFH	1.41	1.6688	1.41	1.57	-0.01	5,126	81	1.59	1.72
2024-03-19	Q	MFH	1.92	1.99	1.45	1.7799	-0.2001	31,468	122	1.58	1.75
2024-03-18	Q	MFH	1.8281	2.1161	1.80	1.99	0.18	11,495	78	1.93	3.99
2024-03-15	Q	MFH	2.16	2.1841	1.80	1.80	-0.33	3,707	33	0.86	2.17
2024-03-14	Q	MFH	2.286	2.30	1.95	2.13	-0.16	7,246	56	2.03	2.60
2024-03-13	Q	MFH	2.21	2.39	2.21	2.22		12,630	51	2.20	2.35
2024-03-12	Q	MFH	2.21	2.39	2.20	2.35	0.01	5,696	110	2.17	3.09
2024-03-11	Q	MFH	2.32	2.448	2.28	2.28	0.01	6,371	61	2.28	2.75
2024-03-08	Q	MFH	2.445	2.46	2.20	2.32	-0.034	10,524	50	2.30	2.59
2024-03-07	Q	MFH	2.53	2.53	2.26	2.4307	0.0007	3,828	74	2.26	3.35
2024-03-06	Q	MFH	2.55	2.6777	2.42	2.45	0.125	3,784	36	2.30	3.25
2024-03-05	Q	MFH	2.55	2.93	2.30	2.42	-0.28	16,106	182	2.09	2.59
2024-03-04	Q	MFH	2.91	2.91	2.60	2.70	-0.22	6,665	132	2.59	2.86
2024-03-01	Q	MFH	3.03	3.03	2.9183	2.9655	-0.0245	3,142	41	2.87	3.54
2024-02-29	Q	MFH	2.95	3.10	2.82	3.00	-0.09	5,731	112	2.57	3.25
2024-02-28	Q	MFH	3.0799	3.10	2.7923	2.8138	-0.1962	9,409	87	2.89	3.10
2024-02-27	Q	MFH	3.04	3.10	2.90	3.02	-0.04	17,201	130	2.86	3.54
2024-02-26	Q	MFH	3.01	3.10	2.60	3.07	0.07	8,286	142	2.57	3.00
2024-02-23	Q	MFH	3.10	3.25	3.00	3.01	-0.19	25,810	191	2.86	3.15
2024-02-22	Q	MFH	2.62	3.2999	2.62	3.20	0.92	90,684	694	3.00	3.20
2024-02-21	Q	MFH	2.75	2.75	2.28	2.28	-0.57	9,704	200	2.10	2.52
2024-02-20	Q	MFH	2.92	2.9637	2.68	2.8579	-0.0121	12,833	158	2.59	2.99
2024-02-19	Q	MFH	2.991	2.991	2.87	2.87		0	0	2.74	3.65
2024-02-16	Q	MFH	2.991	2.991	2.87	2.87		11,600	70	2.74	3.65
2024-02-15	Q	MFH	3.13	3.13	2.68	2.99	-0.30	34,246	229	2.68	3.40
2024-02-14	Q	MFH	3.15	3.30	3.14	3.14	-0.09	15,963	100	2.26	3.67
2024-02-13	Q	MFH	3.16	3.30	3.00	3.215	0.005	8,537	70	3.00	3.31
2024-02-12	Q	MFH	3.36	3.50	3.0209	3.16	-0.19	20,966	164	2.79	3.31
2024-02-09	Q	MFH	3.15	3.40	3.15	3.25	0.07	23,237	201	2.08	3.39
2024-02-08	Q	MFH	3.19	3.19	3.00	3.12	-0.055	7,470	72	2.08	3.20
2024-02-07	Q	MFH	3.19	3.19	3.02	3.19	0.11	8,730	118	2.68	3.20
2024-02-06	Q	MFH	2.78	3.15	2.78	3.15	0.31	28,722	226	3.00	3.16
2024-02-05	Q	MFH	2.50	2.95	2.50	2.88	0.28	16,624	141	2.59	2.95