Morefield Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 15, 2025	0.75	0.75	0.74	0.75	0.75	-	8,806
Sep 12, 2025	0.75	0.75	0.74	0.75	0.75	1.35%	660
Sep 11, 2025	0.75	0.76	0.73	0.74	0.74	-2.63%	14,631
Sep 10, 2025	0.76	0.76	0.74	0.76	0.76	-	8,619
Sep 9, 2025	0.76	0.76	0.76	0.76	0.76	-	5,000
Sep 8, 2025	0.76	0.76	0.75	0.76	0.76	-	3,250
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