Morefield Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.78	0.78	0.76	0.78	0.78	0.65%	1,652
Feb 5, 2026	0.78	0.78	0.78	0.78	0.78	0.65%	20
Feb 4, 2026	0.78	0.78	0.77	0.77	0.77	-1.91%	2,320
Feb 3, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	25
Feb 2, 2026	0.75	0.79	0.75	0.78	0.78	-	28,866
Jan 30, 2026	0.76	0.78	0.76	0.78	0.78	2.63%	45,000
Jan 29, 2026	0.76	0.76	0.75	0.76	0.76	-2.56%	8,147
Jan 28, 2026	0.77	0.78	0.76	0.78	0.78	-	11,054
Jan 27, 2026	0.78	0.78	0.78	0.78	0.78	-	10,003
Jan 26, 2026	0.77	0.78	0.77	0.78	0.78	1.96%	25,000
Jan 23, 2026	0.76	0.77	0.75	0.77	0.77	-0.65%	30,165
Jan 22, 2026	0.75	0.77	0.74	0.77	0.77	0.65%	34,739
Jan 21, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Jan 20, 2026	0.75	0.77	0.75	0.77	0.77	-0.65%	770
Jan 19, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Jan 16, 2026	0.77	0.77	0.77	0.77	0.77	-	50
Jan 15, 2026	0.77	0.77	0.77	0.77	0.77	-	25
Jan 14, 2026	0.77	0.77	0.77	0.77	0.77	-	20
Jan 13, 2026	0.75	0.77	0.75	0.77	0.77	-	295
Jan 12, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Jan 9, 2026	0.77	0.77	0.77	0.77	0.77	-	260
Jan 8, 2026	0.75	0.77	0.75	0.77	0.77	-	4,230
Jan 7, 2026	0.75	0.77	0.75	0.77	0.77	1.32%	2,240
Jan 6, 2026	0.77	0.77	0.76	0.76	0.76	-	290
Jan 5, 2026	0.75	0.77	0.75	0.76	0.76	-1.30%	118
Jan 2, 2026	0.77	0.77	0.77	0.77	0.77	-	1,150
Dec 31, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Dec 30, 2025	0.77	0.77	0.75	0.77	0.77	-	2,510
Dec 29, 2025	0.77	0.77	0.77	0.77	0.77	-	50
Dec 24, 2025	0.77	0.77	0.77	0.77	0.77	0.65%	250
Dec 23, 2025	0.77	0.77	0.76	0.77	0.77	-0.65%	2,066
Dec 22, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Dec 19, 2025	0.77	0.77	0.77	0.77	0.77	0.65%	726
Dec 18, 2025	0.75	0.77	0.75	0.77	0.77	-	1,190
Dec 17, 2025	0.76	0.77	0.75	0.77	0.77	-0.65%	3,000
Dec 16, 2025	0.77	0.77	0.77	0.77	0.77	0.65%	6,000
Dec 15, 2025	0.75	0.77	0.75	0.77	0.77	-	21
Dec 12, 2025	0.75	0.77	0.74	0.77	0.77	-	3,665
Dec 11, 2025	0.77	0.77	0.77	0.77	0.77	-	1
Dec 10, 2025	0.74	0.77	0.74	0.77	0.77	-	770
Dec 9, 2025	0.77	0.77	0.77	0.77	0.77	-	1,132
Dec 8, 2025	0.77	0.77	0.75	0.77	0.77	-	2,270
Dec 5, 2025	0.77	0.77	0.77	0.77	0.77	0.66%	25
Dec 4, 2025	0.74	0.76	0.74	0.76	0.76	0.66%	2,288
Dec 3, 2025	0.76	0.76	0.76	0.76	0.76	-0.66%	1,000
Dec 2, 2025	0.74	0.76	0.74	0.76	0.76	-0.65%	2,373
Dec 1, 2025	0.77	0.77	0.74	0.77	0.77	-	1,870
Nov 28, 2025	0.75	0.77	0.75	0.77	0.77	3.38%	4,745
Nov 27, 2025	0.74	0.77	0.74	0.74	0.74	-3.27%	1,650
Nov 26, 2025	0.78	0.78	0.77	0.77	0.77	0.66%	1,530