MFG Invest AD (BUL:MFG)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 1.880
0.00 (0.00%)
At close: May 27, 2026
MFG Invest AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | 17.50% | 1,000 |
| May 20, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 180 |
| May 14, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 500 |
| May 12, 2026 | 1.66 | 1.66 | 1.60 | 1.60 | 1.60 | -5.88% | 2,025 |
| May 5, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 200 |
| Apr 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.03% | 200 |
| Apr 22, 2026 | 1.90 | 1.90 | 1.65 | 1.65 | 1.65 | -13.16% | 760 |
| Apr 7, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 14.46% | 120 |
| Mar 30, 2026 | 1.67 | 1.72 | 1.66 | 1.66 | 1.66 | -2.35% | 6,400 |
| Mar 23, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 1.19% | 350 |
| Mar 20, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 5.00% | 1,000 |
| Mar 19, 2026 | 1.61 | 1.61 | 1.50 | 1.60 | 1.60 | -3.03% | 11,192 |
| Mar 17, 2026 | 1.96 | 1.96 | 1.50 | 1.65 | 1.65 | -14.95% | 18,700 |
| Mar 9, 2026 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | -3.96% | 2,800 |
| Mar 5, 2026 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | -5.61% | 500 |
| Mar 4, 2026 | 2.10 | 2.14 | 2.10 | 2.14 | 2.14 | 1.90% | 1,155 |
| Mar 2, 2026 | 2.04 | 2.10 | 2.04 | 2.10 | 2.10 | -1.87% | 1,845 |
| Feb 27, 2026 | 2.08 | 2.14 | 2.08 | 2.14 | 2.14 | 4.90% | 18,000 |
| Feb 26, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | 500 |
| Feb 18, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | 5,000 |
| Feb 17, 2026 | 1.89 | 2.02 | 1.89 | 2.02 | 2.02 | 6.32% | 13,037 |
| Feb 16, 2026 | 1.82 | 1.90 | 1.81 | 1.90 | 1.90 | 2.15% | 7,730 |
| Feb 12, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 235 |
| Feb 11, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 865 |
| Feb 10, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 430 |
| Feb 5, 2026 | 1.82 | 1.86 | 1.78 | 1.86 | 1.86 | 1.09% | 2,318 |
| Feb 2, 2026 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | -3.16% | 600 |
| Jan 29, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 1,970 |
| Jan 28, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 5.56% | 400 |
| Jan 27, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 5.88% | 300 |
| Jan 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | 43 |
| Jan 21, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.76% | 147 |
| Jan 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | 1,000 |
| Jan 16, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -6.49% | 400 |
| Jan 13, 2026 | 1.82 | 1.85 | 1.82 | 1.85 | 1.85 | -1.07% | 457 |
| Jan 9, 2026 | 1.85 | 1.87 | 1.84 | 1.87 | 1.87 | 1.08% | 2,435 |
| Jan 8, 2026 | 1.63 | 1.85 | 1.63 | 1.85 | 1.85 | 12.80% | 5,538 |
| Jan 6, 2026 | 1.46 | 1.64 | 1.46 | 1.64 | 1.64 | 97.35% | 690 |
| Jan 5, 2026 | 0.80 | 0.83 | 0.80 | 0.83 | 0.83 | -45.70% | 1,210 |
| Dec 10, 2025 | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | 10.51% | 1,176 |
| Dec 8, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.38 | -1.17% | 1,000 |