Morefield Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.76	0.76	0.76	0.76	0.76	2.01%	3,040
Sep 4, 2025	0.75	0.75	0.75	0.75	0.75	-0.67%	1,693
Sep 3, 2025	0.75	0.75	0.75	0.75	0.75	-	3,516
Sep 2, 2025	0.75	0.75	0.74	0.75	0.75	0.67%	3,025
Sep 1, 2025	0.75	0.75	0.74	0.75	0.75	-	7,541
Aug 29, 2025	0.74	0.75	0.74	0.75	0.75	-0.67%	5,333
Aug 28, 2025	0.75	0.75	0.73	0.75	0.75	-1.32%	4,701
Aug 27, 2025	0.76	0.76	0.76	0.76	0.76	-	40
Aug 26, 2025	0.75	0.76	0.75	0.76	0.76	1.33%	10,500
Aug 25, 2025	0.75	0.75	0.75	0.75	0.75	1.35%	3,935
Aug 22, 2025	0.73	0.74	0.73	0.74	0.74	1.37%	9,451
Aug 21, 2025	0.73	0.73	0.73	0.73	0.73	1.39%	25
Aug 20, 2025	0.73	0.73	0.71	0.72	0.72	-1.37%	6,194
Aug 19, 2025	0.73	0.73	0.71	0.73	0.73	2.82%	2,555
Aug 18, 2025	0.71	0.71	0.71	0.71	0.71	1.43%	8,330
Aug 15, 2025	0.71	0.71	0.70	0.70	0.70	-0.71%	9,346
Aug 14, 2025	0.71	0.71	0.69	0.71	0.71	0.71%	10,598
Aug 13, 2025	0.70	0.71	0.70	0.70	0.70	-	37,932
Aug 12, 2025	0.68	0.71	0.68	0.70	0.70	2.94%	24,310
Aug 11, 2025	0.62	0.71	0.62	0.68	0.68	7.94%	87,985
Aug 8, 2025	0.63	0.63	0.60	0.63	0.63	0.80%	7,847
Aug 7, 2025	0.62	0.63	0.62	0.63	0.63	0.81%	1,077
Aug 6, 2025	0.61	0.62	0.61	0.62	0.62	-	254
Aug 5, 2025	0.63	0.63	0.61	0.62	0.62	-	2,259
Aug 4, 2025	0.61	0.63	0.61	0.62	0.62	-1.59%	4,025
Aug 1, 2025	0.62	0.63	0.62	0.63	0.63	0.80%	1,996
Jul 31, 2025	0.63	0.63	0.63	0.63	0.63	-	195
Jul 30, 2025	0.63	0.63	0.63	0.63	0.63	-	640
Jul 29, 2025	0.61	0.63	0.61	0.63	0.63	-1.57%	4,400
Jul 28, 2025	0.60	0.64	0.60	0.64	0.64	1.60%	1,077
Jul 25, 2025	0.61	0.63	0.61	0.63	0.63	-0.79%	2,225
Jul 24, 2025	0.64	0.64	0.61	0.63	0.63	-0.79%	6,275
Jul 23, 2025	0.64	0.64	0.64	0.64	0.64	-0.78%	216
Jul 22, 2025	0.60	0.64	0.60	0.64	0.64	1.59%	23,437
Jul 21, 2025	0.65	0.66	0.60	0.63	0.63	-1.56%	22,530
Jul 18, 2025	0.65	0.65	0.64	0.64	0.64	-	68
Jul 17, 2025	0.64	0.64	0.64	0.64	0.64	-0.78%	500
Jul 16, 2025	0.64	0.65	0.64	0.65	0.65	-0.77%	2,525
Jul 15, 2025	0.64	0.65	0.63	0.65	0.65	-0.76%	7,882
Jul 14, 2025	0.64	0.66	0.64	0.66	0.66	4.80%	3,465
Jul 11, 2025	0.64	0.69	0.63	0.63	0.63	-0.79%	76,398
Jul 10, 2025	0.63	0.63	0.62	0.63	0.63	1.61%	15,804
Jul 9, 2025	0.59	0.62	0.59	0.62	0.62	3.33%	18,780
Jul 8, 2025	0.64	0.64	0.60	0.60	0.60	-6.25%	11,570
Jul 7, 2025	0.61	0.64	0.61	0.64	0.64	4.92%	47,488
Jul 4, 2025	0.59	0.61	0.59	0.61	0.61	2.52%	12,809
Jul 3, 2025	0.60	0.60	0.60	0.60	0.60	0.85%	25
Jul 2, 2025	0.60	0.60	0.59	0.59	0.59	-	6,550
Jul 1, 2025	0.57	0.60	0.57	0.59	0.59	-	56,865
Jun 30, 2025	0.59	0.59	0.58	0.59	0.59	-	3,812