Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Z	MFM	5.07	5.0997	5.07	5.085	-0.003	34,330	92	4.55	5.64
2024-04-29	Z	MFM	5.09	5.11	5.08	5.088	0.008	25,597	83	4.57	5.62
2024-04-26	Z	MFM	5.07	5.09	5.061	5.08	0.01	57,073	185	4.57	5.78
2024-04-25	Z	MFM	5.06	5.08	5.05	5.065	-0.02	65,248	181	4.50	5.78
2024-04-24	Z	MFM	5.11	5.14	5.09	5.09	-0.02	62,947	228	4.56	5.65
2024-04-23	Z	MFM	5.08	5.15	5.08	5.11	0.006	172,901	337	4.57	5.78
2024-04-22	Z	MFM	5.11	5.12	5.10	5.104	-0.006	42,740	96	4.57	5.67
2024-04-19	Z	MFM	5.13	5.14	5.11	5.11		38,979	71	4.58	5.67
2024-04-18	Z	MFM	5.11	5.125	5.10	5.12	-0.001	17,811	34	4.59	5.67
2024-04-17	Z	MFM	5.16	5.16	5.11	5.12	0.025	56,117	89	4.60	5.66
2024-04-16	Z	MFM	5.09	5.1399	5.08	5.10	-0.0045	79,190	163	4.59	5.78
2024-04-15	Z	MFM	5.15	5.15	5.10	5.125	-0.055	93,901	205	4.59	5.57
2024-04-12	Z	MFM	5.19	5.19	5.17	5.18	0.02	49,549	95	4.60	5.73
2024-04-11	Z	MFM	5.17	5.18	5.1405	5.16	-0.001	41,585	67	4.65	5.68
2024-04-10	Z	MFM	5.13	5.19	5.1114	5.17	-0.0306	129,850	217	4.68	5.32
2024-04-09	Z	MFM	5.23	5.24	5.21	5.21	-0.02	35,778	76	4.74	5.72
2024-04-08	Z	MFM	5.20	5.25	5.195	5.23	0.03	66,619	267	4.73	5.72
2024-04-05	Z	MFM	5.25	5.285	5.18	5.20	-0.0501	75,356	142	4.76	5.65
2024-04-04	Z	MFM	5.30	5.33	5.26	5.26	-0.01	106,525	162	4.80	5.77
2024-04-03	Z	MFM	5.27	5.35	5.245	5.28	-0.005	130,790	281	4.80	6.07
2024-04-02	Z	MFM	5.27	5.29	5.26	5.27	-0.03	43,364	77	5.25	5.88
2024-04-01	Z	MFM	5.34	5.34	5.26	5.31	-0.08	161,193	240	5.26	5.92
2024-03-29	Z	MFM	5.32	5.37	5.26	5.37	0.052	0	0	4.78	5.91
2024-03-28	Z	MFM	5.32	5.37	5.26	5.37	0.052	138,323	228	4.78	5.91
2024-03-27	Z	MFM	5.29	5.30	5.25	5.288	-0.002	131,917	217	4.78	5.89
2024-03-26	Z	MFM	5.29	5.31	5.25	5.29	0.03	49,098	133	5.07	5.86
2024-03-25	Z	MFM	5.30	5.30	5.26	5.26	-0.04	48,793	134	4.78	5.81
2024-03-22	Z	MFM	5.31	5.315	5.28	5.30	-0.01	91,587	133	4.76	5.85
2024-03-21	Z	MFM	5.32	5.35	5.30	5.31	-0.0117	38,700	88	4.79	5.83
2024-03-20	Z	MFM	5.32	5.32	5.29	5.32	-0.02	58,486	164	4.78	5.87
2024-03-19	Z	MFM	5.33	5.35	5.32	5.33	0.0212	29,337	74	4.81	5.86
2024-03-18	Z	MFM	5.28	5.32	5.28	5.30	0.01	133,600	428	4.75	5.88
2024-03-15	Z	MFM	5.29	5.30	5.26	5.30	0.025	48,166	165	4.76	5.85
2024-03-14	Z	MFM	5.33	5.39	5.25	5.27	-0.06	80,326	264	4.73	5.81
2024-03-13	Z	MFM	5.40	5.40	5.31	5.32	-0.01	66,568	226	4.80	5.88
2024-03-12	Z	MFM	5.36	5.39	5.31	5.32	-0.0295	92,218	229	4.78	5.88
2024-03-11	Z	MFM	5.38	5.38	5.36	5.37	-0.009	59,593	169	4.81	6.03
2024-03-08	Z	MFM	5.38	5.40	5.34	5.37		100,130	140	4.82	5.93
2024-03-07	Z	MFM	5.40	5.40	5.34	5.37		56,017	96	4.27	5.93
2024-03-06	Z	MFM	5.33	5.48	5.325	5.37	0.04	86,639	166	4.85	5.91
2024-03-05	Z	MFM	5.30	5.34	5.2705	5.33	0.08	107,056	168	4.10	6.07
2024-03-04	Z	MFM	5.29	5.31	5.26	5.26	-0.03	60,281	136	4.10	6.07
2024-03-01	Z	MFM	5.2899	5.31	5.2899	5.295	0.025	84,637	175	4.08	6.07
2024-02-29	Z	MFM	5.34	5.3401	5.26	5.27	-0.05	99,693	320	4.10	6.07
2024-02-28	Z	MFM	5.23	5.31	5.23	5.31	0.07	115,844	265	4.78	5.83
2024-02-27	Z	MFM	5.25	5.29	5.21	5.22	-0.02	102,593	267	4.67	5.78
2024-02-26	Z	MFM	5.29	5.29	5.22	5.23	-0.04	88,273	212	4.10	6.07
2024-02-23	Z	MFM	5.28	5.30	5.27	5.27	-0.02	71,713	118	4.08	6.10
2024-02-22	Z	MFM	5.32	5.32	5.26	5.29	-0.02	144,344	333	4.10	6.07
2024-02-21	Z	MFM	5.27	5.31	5.2537	5.30	0.05	129,352	225	4.75	5.85
2024-02-20	Z	MFM	5.25	5.28	5.24	5.25		54,945	125	4.70	5.82
2024-02-19	Z	MFM	5.27	5.27	5.22	5.25	-0.03	0	0	4.10	6.10
2024-02-16	Z	MFM	5.27	5.27	5.22	5.25	-0.03	68,685	121	4.10	6.10
2024-02-15	Z	MFM	5.27	5.28	5.24	5.28	0.04	69,147	139	4.10	6.07
2024-02-14	Z	MFM	5.22	5.24	5.19	5.23	0.01	118,502	149	4.71	5.77
2024-02-13	Z	MFM	5.24	5.26	5.1999	5.22	-0.0705	118,599	292	4.69	5.75
2024-02-12	Z	MFM	5.31	5.33	5.29	5.31	0.03	142,154	226	4.28	5.79
2024-02-09	Z	MFM	5.27	5.29	5.26	5.28	0.03	115,148	280	2.12	6.07
2024-02-08	Z	MFM	5.22	5.26	5.2101	5.25	0.01	103,487	193	4.70	5.84
2024-02-07	Z	MFM	5.22	5.26	5.22	5.23	0.01	114,464	212	4.71	5.84
2024-02-06	Z	MFM	5.19	5.23	5.18	5.22	0.02	83,904	154	2.09	6.10
2024-02-05	Z	MFM	5.20	5.23	5.16	5.19	-0.035	64,788	162	2.08	6.07
2024-02-02	Z	MFM	5.23	5.23	5.20	5.21	-0.06	180,995	350	2.09	6.07
2024-02-01	Z	MFM	5.26	5.30	5.25	5.26	0.0242	214,847	350	2.11	6.07
2024-01-31	Z	MFM	5.26	5.28	5.22	5.24	0.005	203,582	588	2.10	6.10