Get the Stockscreener App
36.78
0.54%
0.1976
Pimco Rafi Dynamic Multi Factor International Equity Etf Stock (MFDX) Price History
The historical daily chart and data for Pimco Rafi Dynamic Multi Factor International Equity Etf stock (MFDX), show that the latest closing stock price as of September 05, 2025, is $36.78.
- Pimco Rafi Dynamic Multi Factor International Equity Etf all-time high stock price is $37.28, occurred on August 22, 2025.
- The lowest Pimco Rafi Dynamic Multi Factor International Equity Etf stock price recorded was $9.86 on August 07, 2017. Since then, Pimco Rafi Dynamic Multi Factor International Equity Etf's stock price has risen over 273.04% to $36.78 now.
- The 52-week high stock price for MFDX is $37.28, representing a 1.35% increase from the current share price, occurred on August 22, 2025.
- The 52-week low stock price for MFDX is $28.52, indicating a -22.46% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Pimco Rafi Dynamic Multi Factor International Equity Etf (MFDX) stock in the beginning of 2024 was $29.63. The stock closed the year at $25.64, a loss of over -13.47% for the year.
The table below shows more information about MFDX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 05, 2025 | $36.96 | $36.70 | $0.255 | 7,926.0 | +0.54% |
| Sep 04, 2025 | $36.59 | $36.45 | $0.1399 | 11,092.0 | +0.74% |
| Sep 03, 2025 | $36.34 | $36.20 | $0.1412 | 11,852.0 | +0.26% |
| Sep 02, 2025 | $36.26 | $36.06 | $0.20 | 36,126.0 | -1.15% |
| Aug 29, 2025 | $36.65 | $36.53 | $0.1196 | 32,348.0 | -0.18% |
| Aug 28, 2025 | $36.73 | $36.60 | $0.13 | 9,712.0 | +0.19% |
| Aug 27, 2025 | $36.64 | $36.44 | $0.20 | 11,212.0 | -0.96% |
| Aug 26, 2025 | $37.06 | $36.62 | $0.435 | 6,181.0 | +0.66% |
| Aug 25, 2025 | $37.10 | $36.73 | $0.375 | 11,986.0 | -1.29% |
| Aug 22, 2025 | $37.28 | $36.88 | $0.4005 | 10,126.0 | +1.29% |
| Aug 21, 2025 | $36.81 | $36.72 | $0.0936 | 15,499.0 | -0.49% |
| Aug 20, 2025 | $37.03 | $36.81 | $0.22 | 16,540.0 | +0.57% |
| Aug 19, 2025 | $36.82 | $36.69 | $0.1273 | 22,018.0 | +0.07% |
| Aug 18, 2025 | $36.72 | $36.66 | $0.065 | 20,139.0 | -0.05% |
| Aug 15, 2025 | $36.75 | $36.62 | $0.1291 | 104,754.0 | +0.69% |
| Aug 14, 2025 | $36.51 | $36.40 | $0.11 | 65,679.0 | -0.25% |
| Aug 13, 2025 | $36.58 | $36.48 | $0.105 | 20,917.0 | +0.86% |
| Aug 12, 2025 | $36.39 | $36.14 | $0.25 | 18,550.0 | +0.92% |
| Aug 11, 2025 | $36.08 | $35.91 | $0.1697 | 14,529.0 | -0.36% |
| Aug 08, 2025 | $36.14 | $36.05 | $0.0899 | 21,464.0 | +0.29% |
Pimco Rafi Dynamic Multi Factor International Equity Etf Stock (MFDX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Pimco Rafi Dynamic Multi Factor International Equity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MFDX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Pimco Rafi Dynamic Multi Factor International Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Pimco Rafi Dynamic Multi Factor International Equity Etf Stock (MFDX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $36.96 | $36.06 | $0.90 | 74,922.0 | +0.39% |
| Aug, 2025 | $37.28 | $34.90 | $2.38 | 594,888.0 | +4.77% |
| Jul, 2025 | $36.24 | $34.95 | $1.29 | 437,003.0 | -2.68% |
| Jun, 2025 | $35.94 | $34.64 | $1.30 | 1,138,086.0 | +2.33% |
| May, 2025 | $35.25 | $33.26 | $1.99 | 703,078.0 | +4.91% |
| Apr, 2025 | $34.55 | $28.52 | $6.03 | 744,915.0 | +4.71% |
| Mar, 2025 | $33.00 | $31.76 | $1.24 | 542,945.0 | +1.16% |
| Feb, 2025 | $32.11 | $30.21 | $1.90 | 1,213,229.0 | +2.87% |
| Jan, 2025 | $31.15 | $28.88 | $2.27 | 393,104.0 | +3.99% |
Pimco Rafi Dynamic Multi Factor International Equity Etf Stock (MFDX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $31.21 | $29.23 | $1.98 | 1,228,231.0 | -3.85% |
| Nov, 2024 | $31.14 | $29.98 | $1.16 | 412,335.0 | +0.64% |
| Oct, 2024 | $32.11 | $30.45 | $1.66 | 642,097.0 | -5.77% |
| Sep, 2024 | $32.87 | $30.84 | $2.03 | 307,232.0 | +1.66% |
| Aug, 2024 | $32.00 | $28.84 | $3.16 | 452,935.0 | +2.84% |
| Jul, 2024 | $31.20 | $29.84 | $1.36 | 374,148.0 | +2.74% |
| Jun, 2024 | $31.11 | $29.97 | $1.13 | 509,681.0 | -2.30% |
| May, 2024 | $31.20 | $29.52 | $1.68 | 416,168.0 | +4.55% |
| Apr, 2024 | $30.61 | $29.20 | $1.41 | 410,819.0 | -3.48% |
| Mar, 2024 | $30.77 | $29.66 | $1.11 | 480,341.0 | +3.89% |
| Feb, 2024 | $29.67 | $28.43 | $1.24 | 282,067.0 | +1.93% |
| Jan, 2024 | $29.33 | $28.39 | $0.9408 | 849,542.0 | -0.61% |
Pimco Rafi Dynamic Multi Factor International Equity Etf Stock (MFDX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $29.40 | $27.98 | $1.42 | 260,287.0 | +4.17% |
| Nov, 2023 | $28.11 | $26.10 | $2.01 | 1,462,029.0 | +7.59% |
| Oct, 2023 | $26.98 | $25.59 | $1.39 | 231,603.0 | -3.78% |
| Sep, 2023 | $28.19 | $26.85 | $1.34 | 1,022,225.0 | -3.06% |
| Aug, 2023 | $28.43 | $27.08 | $1.35 | 98,349.0 | -2.84% |
| Jul, 2023 | $28.81 | $27.03 | $1.78 | 189,021.0 | +2.01% |
| Jun, 2023 | $28.55 | $26.94 | $1.61 | 223,786.0 | +5.01% |
| May, 2023 | $28.26 | $26.64 | $1.62 | 301,707.0 | -4.87% |
| Apr, 2023 | $28.23 | $27.37 | $0.86 | 215,327.0 | +2.20% |
| Mar, 2023 | $27.69 | $25.76 | $1.93 | 324,675.0 | +1.98% |
| Feb, 2023 | $27.85 | $26.84 | $1.01 | 561,052.0 | -2.00% |
| Jan, 2023 | $27.59 | $25.66 | $1.93 | 575,689.0 | +7.61% |
0.32%
0.49%
Cap:
|
Volume (24h):