Marfrig Global Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	20.20	21.00	20.00	20.68	20.68	2.17%	10,481,800
Feb 26, 2026	20.33	20.39	20.01	20.24	20.24	-0.30%	8,797,800
Feb 25, 2026	20.57	21.17	20.14	20.30	20.30	-0.68%	7,950,100
Feb 24, 2026	19.60	20.81	19.49	20.44	20.44	4.66%	54,439,400
Feb 23, 2026	18.77	19.53	18.46	19.53	19.53	3.88%	9,298,000
Feb 20, 2026	18.64	18.92	18.29	18.80	18.80	0.21%	27,438,400
Feb 19, 2026	18.57	18.94	18.57	18.76	18.76	1.24%	4,803,800
Feb 18, 2026	18.73	18.78	18.19	18.53	18.53	-1.44%	7,561,700
Feb 13, 2026	18.70	18.80	18.51	18.80	18.80	-0.63%	5,674,000
Feb 12, 2026	19.07	19.07	18.66	18.92	18.92	-0.79%	6,782,600
Feb 11, 2026	18.80	19.18	18.66	19.07	19.07	2.09%	6,326,900
Feb 10, 2026	18.95	19.12	18.64	18.68	18.68	-1.42%	7,299,900
Feb 9, 2026	18.86	19.14	18.84	18.95	18.95	0.69%	5,281,800
Feb 6, 2026	18.86	19.00	18.57	18.82	18.82	-0.32%	4,660,500
Feb 5, 2026	18.97	19.10	18.63	18.88	18.88	-0.21%	4,888,900
Feb 4, 2026	19.10	19.24	18.36	18.92	18.92	-1.92%	8,639,800
Feb 3, 2026	19.08	19.44	19.02	19.29	19.29	2.23%	6,333,800
Feb 2, 2026	18.70	19.13	18.70	18.87	18.87	1.07%	5,122,200
Jan 30, 2026	18.68	18.92	18.57	18.67	18.67	-0.27%	5,423,100
Jan 29, 2026	19.10	19.12	18.46	18.72	18.72	-1.63%	7,830,000
Jan 28, 2026	19.63	19.83	18.54	19.03	19.03	-2.51%	17,273,400
Jan 27, 2026	20.00	20.00	18.96	19.52	19.52	-1.11%	12,118,700
Jan 26, 2026	20.47	20.75	19.74	19.74	19.74	-3.57%	8,921,400
Jan 23, 2026	20.10	20.71	19.35	20.47	20.47	2.35%	9,661,500
Jan 22, 2026	19.73	20.53	19.67	20.00	20.00	1.83%	9,286,800
Jan 21, 2026	19.46	20.07	19.33	19.64	19.64	1.71%	6,646,500
Jan 20, 2026	19.24	19.82	19.10	19.31	19.31	0.16%	3,970,000
Jan 19, 2026	19.55	19.56	19.05	19.28	19.28	-1.68%	3,524,700
Jan 16, 2026	19.71	19.85	19.54	19.61	19.61	-0.05%	4,068,800
Jan 15, 2026	19.48	19.78	19.37	19.62	19.62	0.93%	6,395,100
Jan 14, 2026	19.38	19.45	19.08	19.44	19.44	0.78%	3,762,600
Jan 13, 2026	19.71	19.82	18.95	19.29	19.29	-2.48%	6,396,900
Jan 12, 2026	19.05	19.87	18.96	19.78	19.78	4.11%	30,843,800
Jan 9, 2026	18.75	19.00	18.49	19.00	19.00	1.93%	6,989,200
Jan 8, 2026	18.65	18.82	18.19	18.64	18.64	0.11%	11,947,700
Jan 7, 2026	19.19	19.24	18.62	18.62	18.62	-2.87%	55,172,400
Jan 6, 2026	19.34	19.44	18.83	19.17	19.17	0.37%	7,458,100
Jan 5, 2026	19.46	19.94	19.10	19.10	19.10	-2.75%	5,235,800
Jan 2, 2026	19.86	19.98	19.01	19.64	19.64	-1.70%	13,455,300
Dec 30, 2025	19.95	20.16	19.75	19.98	19.98	0.20%	5,373,000
Dec 29, 2025	19.89	20.10	19.73	19.94	19.94	-0.35%	4,396,800
Dec 26, 2025	19.41	20.06	19.41	20.01	20.01	2.46%	4,031,700
Dec 23, 2025	19.27	19.67	19.14	19.53	19.53	1.35%	4,483,100
Dec 22, 2025	19.60	19.60	18.90	19.27	19.27	-1.38%	6,110,200
Dec 19, 2025	19.60	19.69	19.32	19.54	19.54	-0.10%	9,338,200
Dec 18, 2025	19.56	19.85	19.26	19.56	19.56	0.05%	6,607,700
Dec 17, 2025	19.63	19.68	19.21	19.55	19.55	-0.41%	7,480,500
Dec 16, 2025	19.96	20.13	19.14	19.63	19.63	-2.82%	9,530,200
Dec 15, 2025	19.98	20.23	19.68	20.20	20.20	1.71%	6,338,100
Dec 12, 2025	19.68	19.98	19.60	19.86	19.86	1.07%	5,916,300