Morefield Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	0.75	0.76	0.73	0.76	0.76	-1.31%	1,040
Nov 21, 2025	0.74	0.77	0.74	0.77	0.77	-	805
Nov 20, 2025	0.77	0.77	0.77	0.77	0.77	-	100
Nov 19, 2025	0.77	0.77	0.77	0.77	0.77	-1.29%	100
Nov 18, 2025	0.76	0.78	0.76	0.78	0.78	-	200
Nov 17, 2025	0.75	0.78	0.75	0.78	0.78	1.31%	3,322
Nov 14, 2025	0.77	0.77	0.73	0.77	0.77	-0.65%	5,050
Nov 13, 2025	0.77	0.77	0.77	0.77	0.77	1.32%	93
Nov 12, 2025	0.75	0.76	0.75	0.76	0.76	1.33%	6,237
Nov 11, 2025	0.78	0.78	0.73	0.75	0.75	-2.60%	11,954
Nov 10, 2025	0.77	0.77	0.76	0.77	0.77	-1.28%	4,916
Nov 7, 2025	0.76	0.78	0.76	0.78	0.78	-	3,540
Nov 6, 2025	0.77	0.78	0.77	0.78	0.78	-	1,025
Nov 5, 2025	0.78	0.78	0.78	0.78	0.78	-	400
Nov 4, 2025	0.78	0.78	0.78	0.78	0.78	0.65%	275
Nov 3, 2025	0.78	0.78	0.78	0.78	0.78	-1.27%	120
Oct 31, 2025	0.77	0.79	0.77	0.79	0.79	-	49
Oct 30, 2025	0.79	0.79	0.77	0.79	0.79	1.95%	2,825
Oct 29, 2025	0.79	0.79	0.77	0.77	0.77	-1.28%	7,670
Oct 28, 2025	0.78	0.78	0.78	0.78	0.78	4.00%	5,325
Oct 27, 2025	0.78	0.78	0.75	0.75	0.75	-1.96%	93,722
Oct 24, 2025	0.78	0.78	0.76	0.77	0.77	-1.92%	2,835
Oct 23, 2025	0.77	0.78	0.77	0.78	0.78	1.30%	489
Oct 22, 2025	0.77	0.77	0.77	0.77	0.77	2.67%	1,530
Oct 21, 2025	0.78	0.78	0.75	0.75	0.75	-2.60%	1,840
Oct 20, 2025	0.78	0.78	0.77	0.77	0.77	-0.65%	269
Oct 17, 2025	0.76	0.78	0.76	0.78	0.78	0.65%	4,211
Oct 16, 2025	0.76	0.77	0.76	0.77	0.77	-	2,460
Oct 15, 2025	0.77	0.77	0.77	0.77	0.77	-	445
Oct 14, 2025	0.78	0.78	0.77	0.77	0.77	-	1,658
Oct 13, 2025	0.76	0.77	0.76	0.77	0.77	-	6,404
Oct 10, 2025	0.77	0.77	0.77	0.77	0.77	-0.65%	7
Oct 9, 2025	0.77	0.78	0.76	0.78	0.78	-	7,063
Oct 8, 2025	0.78	0.78	0.76	0.78	0.78	1.97%	7,670
Oct 7, 2025	0.78	0.78	0.76	0.76	0.76	-1.30%	9,391
Oct 6, 2025	0.76	0.77	0.76	0.77	0.77	2.67%	9,699
Oct 3, 2025	0.78	0.78	0.75	0.75	0.75	-3.85%	49,625
Oct 2, 2025	0.78	0.78	0.78	0.78	0.78	0.65%	6,121
Oct 1, 2025	0.78	0.78	0.78	0.78	0.78	-0.64%	5,492
Sep 30, 2025	0.78	0.78	0.77	0.78	0.78	-	7,235
Sep 29, 2025	0.78	0.78	0.78	0.78	0.78	0.65%	10,769
Sep 26, 2025	0.78	0.78	0.77	0.78	0.78	-	6,365
Sep 25, 2025	0.75	0.78	0.75	0.78	0.78	1.31%	53,220
Sep 24, 2025	0.77	0.77	0.77	0.77	0.77	-0.65%	4,525
Sep 23, 2025	0.77	0.77	0.77	0.77	0.77	0.65%	2,375
Sep 22, 2025	0.76	0.77	0.76	0.77	0.77	0.66%	1,427
Sep 19, 2025	0.76	0.76	0.76	0.76	0.76	-	3
Sep 18, 2025	0.76	0.76	0.75	0.76	0.76	-	4,112
Sep 17, 2025	0.75	0.76	0.75	0.76	0.76	-	5,000
Sep 16, 2025	0.76	0.76	0.76	0.76	0.76	1.33%	28