MFG Invest AD (BUL:MFG)
Bulgaria · Delayed Price · Currency is EUR 3.900
+0.640 (19.63%)
At close: Nov 11, 2026
MFG Invest AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -10.26% | 1,500 |
| Nov 11, 2026 | 3.26 | 3.90 | 3.26 | 3.90 | 3.90 | 19.63% | 3,405 |
| Nov 10, 2026 | 3.10 | 3.26 | 3.10 | 3.26 | 3.26 | 5.16% | 2,440 |
| Nov 9, 2026 | 3.18 | 3.18 | 3.10 | 3.10 | 3.10 | -3.13% | 456 |
| Nov 6, 2026 | 3.16 | 3.20 | 3.16 | 3.20 | 3.20 | - | 1,379 |
| Nov 5, 2026 | 3.04 | 3.20 | 3.04 | 3.20 | 3.20 | 6.67% | 3,114 |
| Nov 4, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,000 |
| Nov 3, 2026 | 3.18 | 3.20 | 3.00 | 3.00 | 3.00 | - | 3,158 |
| Nov 2, 2026 | 3.10 | 3.18 | 3.00 | 3.00 | 3.00 | -3.23% | 1,615 |
| Oct 30, 2026 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | 3.33% | 1,500 |
| Oct 29, 2026 | 2.96 | 3.00 | 2.96 | 3.00 | 3.00 | 1.35% | 2,310 |
| Oct 28, 2026 | 2.96 | 2.98 | 2.96 | 2.96 | 2.96 | - | 1,455 |
| Oct 23, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | 1,800 |
| Oct 22, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 7.30% | 500 |
| Oct 21, 2026 | 2.80 | 2.92 | 2.74 | 2.74 | 2.74 | -2.14% | 2,009 |
| Oct 20, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 6.06% | 598 |
| Oct 19, 2026 | 2.70 | 2.88 | 2.64 | 2.64 | 2.64 | -2.22% | 2,832 |
| Oct 15, 2026 | 2.84 | 2.84 | 2.70 | 2.70 | 2.70 | -4.26% | 2,897 |
| Oct 13, 2026 | 2.84 | 2.84 | 2.82 | 2.82 | 2.82 | -5.37% | 1,000 |
| Oct 12, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.68% | 200 |
| Oct 9, 2026 | 2.86 | 2.96 | 2.86 | 2.96 | 2.96 | -0.67% | 957 |
| Oct 8, 2026 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | - | 865 |
| Oct 7, 2026 | 2.98 | 3.00 | 2.98 | 2.98 | 2.98 | 7.19% | 1,599 |
| Oct 5, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | 15,440 |
| Oct 2, 2026 | 2.96 | 2.96 | 2.78 | 2.78 | 2.78 | -6.71% | 5,869 |
| Oct 1, 2026 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | 11.19% | 19,610 |
| Sep 28, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 1.52% | 100 |
| Sep 24, 2026 | 2.88 | 2.88 | 2.64 | 2.64 | 2.64 | -5.71% | 765 |
| Sep 18, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 6.06% | 400 |
| Sep 16, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 1.54% | 400 |
| Sep 15, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.26% | 600 |
| Sep 14, 2026 | 2.70 | 2.70 | 2.66 | 2.66 | 2.66 | -1.48% | 1,073 |
| Sep 11, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -3.57% | 27 |
| Sep 8, 2026 | 2.84 | 2.84 | 2.80 | 2.80 | 2.80 | 2.19% | 1,065 |
| Sep 4, 2026 | 2.80 | 2.80 | 2.74 | 2.74 | 2.74 | -6.80% | 4,020 |
| Sep 3, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.00% | 32 |
| Sep 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -2.60% | 310 |
| Sep 1, 2026 | 2.70 | 3.08 | 2.70 | 3.08 | 3.08 | 12.41% | 42,470 |
| Aug 27, 2026 | 2.46 | 2.74 | 2.46 | 2.74 | 2.74 | 16.10% | 10,519 |
| Aug 25, 2026 | 2.30 | 2.36 | 2.30 | 2.36 | 2.36 | - | 500 |
| Aug 20, 2026 | 2.26 | 2.36 | 2.26 | 2.36 | 2.36 | 12.38% | 3,443 |
| Aug 18, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 60 |
| Aug 6, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.00% | 100 |
| Aug 4, 2026 | 1.96 | 2.00 | 1.96 | 2.00 | 2.00 | 11.11% | 300 |
| Aug 3, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.88% | 1,000 |
| Jul 31, 2026 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -5.56% | 88,757 |
| Jun 25, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -12.62% | 500 |
| Jun 23, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 9.57% | 3,770 |
| Jun 9, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 7.43% | 200 |
| Jun 8, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -6.91% | 1,000 |