Morefield Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.91	0.91	0.91	0.91	0.91	-	1,906
May 25, 2026	0.90	0.91	0.90	0.91	0.91	1.12%	7,538
May 22, 2026	0.90	0.90	0.90	0.90	0.90	-0.56%	2,535
May 21, 2026	0.90	0.90	0.90	0.90	0.90	-	500
May 20, 2026	0.90	0.90	0.88	0.90	0.90	-	6,890
May 19, 2026	0.89	0.90	0.89	0.90	0.90	2.27%	1,282
May 18, 2026	0.88	0.88	0.88	0.88	0.88	2.33%	7,273
May 15, 2026	0.86	0.86	0.86	0.86	0.86	-	1,178
May 14, 2026	0.86	0.86	0.86	0.86	0.86	1.18%	1,261
May 13, 2026	0.84	0.85	0.84	0.85	0.85	0.59%	762
May 12, 2026	0.85	0.85	0.83	0.85	0.85	-1.74%	8,166
May 11, 2026	0.89	0.90	0.83	0.86	0.86	-3.37%	27,165
May 8, 2026	0.89	0.89	0.89	0.89	0.89	-1.11%	19
May 7, 2026	0.88	0.90	0.87	0.90	0.90	-0.55%	9,109
May 6, 2026	0.88	0.92	0.87	0.91	0.91	4.02%	23,148
May 5, 2026	0.87	0.89	0.85	0.87	0.87	2.35%	12,902
May 4, 2026	0.87	0.89	0.82	0.85	0.85	3.66%	50,477
Apr 30, 2026	0.82	0.82	0.82	0.82	0.82	-	1,025
Apr 29, 2026	0.82	0.82	0.82	0.82	0.82	-	1,599
Apr 28, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Apr 27, 2026	0.82	0.82	0.82	0.82	0.82	-	610
Apr 24, 2026	0.80	0.82	0.80	0.82	0.82	-	1,520
Apr 23, 2026	0.80	0.82	0.80	0.82	0.82	0.61%	2,025
Apr 22, 2026	0.82	0.82	0.82	0.82	0.82	-	686
Apr 21, 2026	0.82	0.82	0.82	0.82	0.82	-0.61%	500
Apr 20, 2026	0.83	0.83	0.80	0.82	0.82	-0.61%	5,111
Apr 17, 2026	0.83	0.83	0.83	0.83	0.83	0.61%	3,575
Apr 16, 2026	0.80	0.82	0.80	0.82	0.82	0.61%	10,319
Apr 15, 2026	0.79	0.82	0.79	0.82	0.82	3.16%	9,097
Apr 14, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	10
Apr 13, 2026	0.77	0.79	0.77	0.79	0.79	-0.63%	310
Apr 10, 2026	0.79	0.79	0.79	0.79	0.79	-	37
Apr 9, 2026	0.79	0.79	0.78	0.79	0.79	1.94%	2,037
Apr 8, 2026	0.77	0.79	0.77	0.78	0.78	-1.27%	3,719
Apr 7, 2026	0.78	0.79	0.77	0.79	0.79	-1.26%	2,789
Apr 2, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Apr 1, 2026	0.78	0.80	0.78	0.80	0.80	-0.63%	2,700
Mar 31, 2026	0.80	0.80	0.77	0.80	0.80	1.27%	27,126
Mar 30, 2026	0.79	0.79	0.79	0.79	0.79	1.28%	10
Mar 27, 2026	0.82	0.82	0.78	0.78	0.78	-3.70%	6,177
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