Morefield Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.82	0.82	0.82	0.82	-	0.62%	20
Mar 26, 2026	0.81	0.81	0.79	0.81	0.81	-1.22%	2,788
Mar 25, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Mar 24, 2026	0.81	0.82	0.81	0.82	0.82	-0.61%	2,020
Mar 23, 2026	0.80	0.83	0.78	0.83	0.83	-	9,009
Mar 20, 2026	0.82	0.83	0.80	0.83	0.83	-0.60%	5,310
Mar 19, 2026	0.82	0.83	0.82	0.83	0.83	-	1,140
Mar 18, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Mar 17, 2026	0.83	0.83	0.83	0.83	0.83	-	5,000
Mar 16, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Mar 13, 2026	0.81	0.83	0.81	0.83	0.83	-	1,025
Mar 12, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Mar 11, 2026	0.83	0.83	0.83	0.83	0.83	-	1,900
Mar 10, 2026	0.83	0.83	0.81	0.83	0.83	0.61%	6,142
Mar 9, 2026	0.82	0.83	0.82	0.83	0.83	0.61%	10,025
Mar 6, 2026	0.80	0.82	0.80	0.82	0.82	-	250
Mar 5, 2026	0.80	0.82	0.80	0.82	0.82	1.23%	3,380
Mar 4, 2026	0.79	0.81	0.79	0.81	0.81	-	5,600
Mar 3, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Mar 2, 2026	0.81	0.81	0.79	0.81	0.81	-2.41%	1,458
Feb 27, 2026	0.77	0.84	0.77	0.83	0.83	6.41%	18,093
Feb 26, 2026	0.78	0.78	0.78	0.78	0.78	-	728
Feb 25, 2026	0.78	0.78	0.78	0.78	0.78	-	1,133
Feb 24, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 23, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 20, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 19, 2026	0.75	0.78	0.75	0.78	0.78	-	270
Feb 18, 2026	0.77	0.78	0.77	0.78	0.78	-	970
Feb 17, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 16, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 13, 2026	0.78	0.78	0.78	0.78	0.78	-	860
Feb 12, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 11, 2026	0.77	0.78	0.77	0.78	0.78	-	620
Feb 10, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 9, 2026	0.78	0.78	0.78	0.78	0.78	-	2,020
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	-	-