Morefield Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	1.04	1.04	0.94	1.00	1.00	-1.49%	65,559
Sep 3, 2026	0.95	1.04	0.95	1.01	1.01	8.60%	73,542
Sep 2, 2026	0.95	0.95	0.93	0.93	0.93	-4.12%	23,500
Sep 1, 2026	0.97	0.97	0.97	0.97	0.97	-	258
Aug 31, 2026	0.98	0.98	0.97	0.97	0.97	-	250
Aug 28, 2026	0.97	0.97	0.97	0.97	0.97	-	53
Aug 27, 2026	0.97	0.97	0.97	0.97	0.97	-	67
Aug 26, 2026	0.97	0.97	0.97	0.97	0.97	-	1,458
Aug 25, 2026	0.97	0.97	0.97	0.97	0.97	1.04%	25
Aug 24, 2026	0.95	0.96	0.95	0.96	0.96	2.13%	10,145
Aug 21, 2026	0.95	0.95	0.94	0.94	0.94	-1.05%	4,005
Aug 20, 2026	0.96	0.96	0.95	0.95	0.95	-1.04%	1,400
Aug 19, 2026	0.96	0.96	0.96	0.96	0.96	0.52%	35
Aug 18, 2026	0.98	0.99	0.95	0.96	0.96	-2.55%	14,342
Aug 17, 2026	0.97	0.98	0.94	0.98	0.98	2.08%	2,550
Aug 14, 2026	0.94	1.00	0.92	0.96	0.96	2.13%	35,693
Aug 13, 2026	0.94	0.94	0.91	0.94	0.94	3.30%	7,328
Aug 12, 2026	0.92	0.94	0.91	0.91	0.91	-3.19%	30,412
Aug 11, 2026	0.91	0.94	0.91	0.94	0.94	1.08%	19,903
Aug 10, 2026	0.87	0.93	0.87	0.93	0.93	4.49%	2,074
Aug 7, 2026	0.89	0.89	0.89	0.89	0.89	1.14%	25
Aug 6, 2026	0.88	0.88	0.87	0.88	0.88	-1.12%	1,028
Aug 5, 2026	0.89	0.89	0.86	0.89	0.89	-0.56%	2,446
Aug 4, 2026	0.90	0.90	0.90	0.90	0.90	-0.56%	20
Aug 3, 2026	0.90	0.90	0.88	0.90	0.90	-	769
Jul 31, 2026	0.90	0.90	0.90	0.90	0.90	0.56%	28
Jul 30, 2026	0.90	0.90	0.88	0.90	0.90	1.13%	2,535
Jul 29, 2026	0.89	0.89	0.89	0.89	0.89	-1.67%	3,088
Jul 28, 2026	0.88	0.90	0.88	0.90	0.90	-	6,550
Jul 27, 2026	0.90	0.90	0.88	0.90	0.90	-	10,550
Jul 24, 2026	0.90	0.90	0.90	0.90	0.90	-	140
Jul 23, 2026	0.89	0.90	0.89	0.90	0.90	-	1,777
Jul 22, 2026	0.90	0.90	0.90	0.90	0.90	-	10
Jul 21, 2026	0.90	0.90	0.90	0.90	0.90	3.45%	19,182
Jul 20, 2026	0.90	0.90	0.87	0.87	0.87	-1.14%	3,791
Jul 17, 2026	0.90	0.90	0.88	0.88	0.88	-3.30%	13,476
Jul 16, 2026	0.91	0.91	0.91	0.91	0.91	-	-
Jul 15, 2026	0.88	0.92	0.88	0.91	0.91	1.11%	19,543
Jul 14, 2026	0.90	0.90	0.90	0.90	0.90	-	162
Jul 13, 2026	0.90	0.90	0.88	0.90	0.90	1.12%	9,800
Jul 10, 2026	0.89	0.89	0.89	0.89	0.89	-1.11%	800
Jul 9, 2026	0.88	0.90	0.86	0.90	0.90	0.56%	5,969
Jul 8, 2026	0.90	0.90	0.90	0.90	0.90	-0.56%	350
Jul 7, 2026	0.90	0.90	0.90	0.90	0.90	2.27%	6,874
Jul 6, 2026	0.88	0.88	0.88	0.88	0.88	-2.22%	1,000
Jul 3, 2026	0.90	0.90	0.90	0.90	0.90	-	2,000
Jul 2, 2026	0.88	0.91	0.84	0.90	0.90	2.27%	43,792
Jul 1, 2026	0.89	0.89	0.88	0.88	0.88	-3.30%	8,617
Jun 30, 2026	0.91	0.91	0.89	0.91	0.91	-	5,125
Jun 29, 2026	0.91	0.91	0.89	0.91	0.91	1.11%	94