Marfrig Global Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	19.40	19.49	18.01	18.01	18.01	-6.83%	8,378,500
Nov 28, 2025	19.50	19.84	19.25	19.33	19.33	-1.43%	10,724,900
Nov 27, 2025	20.15	20.15	19.54	19.61	19.61	-2.19%	4,947,600
Nov 26, 2025	20.30	20.74	19.77	20.05	20.05	-0.35%	12,770,300
Nov 25, 2025	20.83	20.87	19.97	20.12	20.12	-3.27%	9,520,800
Nov 24, 2025	21.00	21.64	20.54	20.80	20.80	0.48%	42,223,800
Nov 21, 2025	22.15	22.28	20.47	20.70	20.70	-3.77%	21,945,800
Nov 19, 2025	23.74	24.51	21.48	21.51	21.51	-8.62%	21,683,100
Nov 18, 2025	25.51	26.83	23.09	23.54	23.54	-8.05%	25,908,900
Nov 17, 2025	24.63	25.78	24.44	25.60	25.60	4.92%	19,355,900
Nov 14, 2025	21.70	24.40	21.64	24.40	24.40	11.98%	17,236,100
Nov 13, 2025	21.08	21.80	20.60	21.79	21.79	4.36%	9,376,600
Nov 12, 2025	20.30	21.13	20.01	20.88	20.88	2.86%	8,815,800
Nov 11, 2025	19.34	20.66	19.16	20.30	20.30	8.15%	16,132,500
Nov 10, 2025	18.41	19.12	18.38	18.77	18.77	2.85%	9,548,700
Nov 7, 2025	17.43	18.75	17.41	18.25	18.25	5.86%	13,328,400
Nov 6, 2025	17.78	17.90	17.19	17.24	17.24	-3.31%	6,501,200
Nov 5, 2025	17.69	17.93	17.51	17.83	17.83	1.54%	6,684,500
Nov 4, 2025	17.55	18.16	17.50	17.56	17.56	0.06%	13,752,200
Nov 3, 2025	18.10	18.10	17.41	17.55	17.55	-1.79%	7,879,100
Oct 31, 2025	17.51	17.98	17.32	17.87	17.87	2.82%	10,592,400
Oct 30, 2025	17.10	18.35	16.86	17.38	17.38	1.94%	16,450,700
Oct 29, 2025	18.89	19.21	17.05	17.05	17.05	-7.84%	24,512,500
Oct 28, 2025	16.09	19.88	15.99	18.50	18.50	15.63%	40,786,200
Oct 27, 2025	15.48	16.50	15.46	16.00	16.00	6.45%	16,143,200
Oct 24, 2025	15.30	15.48	14.59	15.03	15.03	-1.51%	16,262,400
Oct 23, 2025	15.74	15.99	15.26	15.26	15.26	-2.86%	8,800,000
Oct 22, 2025	15.66	15.85	15.39	15.71	15.71	0.38%	9,145,300
Oct 21, 2025	15.70	15.80	15.30	15.65	15.65	-0.70%	12,840,000
Oct 20, 2025	15.75	16.12	15.48	15.76	15.76	0.57%	14,817,500
Oct 17, 2025	15.25	15.69	15.10	15.67	15.67	1.36%	10,576,400
Oct 16, 2025	15.50	15.74	14.90	15.46	15.46	0.85%	19,775,700
Oct 15, 2025	15.24	15.43	14.80	15.33	15.33	0.20%	22,486,800
Oct 14, 2025	15.83	15.90	15.27	15.30	15.30	-3.71%	13,861,400
Oct 13, 2025	16.62	16.69	15.86	15.89	15.89	-4.16%	11,225,200
Oct 10, 2025	16.82	16.90	16.47	16.58	16.58	-1.37%	11,276,200
Oct 9, 2025	17.58	17.68	16.62	16.81	16.81	-4.27%	20,344,900
Oct 8, 2025	17.50	17.86	17.36	17.56	17.56	0.29%	9,921,700
Oct 7, 2025	17.71	18.00	17.16	17.51	17.51	-2.07%	15,786,700
Oct 6, 2025	18.21	18.25	17.54	17.88	17.88	-1.76%	10,360,100
Oct 3, 2025	18.85	18.93	18.15	18.20	18.20	-3.55%	14,171,200
Oct 2, 2025	19.47	19.47	18.85	18.87	18.87	-2.83%	11,680,400
Oct 1, 2025	19.46	19.57	18.83	19.42	19.42	-	18,313,500
Sep 30, 2025	19.65	19.73	18.78	19.42	19.42	0.05%	16,010,500
Sep 29, 2025	19.50	20.03	19.41	19.41	19.41	0.57%	9,279,100
Sep 26, 2025	19.41	19.67	19.23	19.30	19.30	-1.88%	9,008,900
Sep 25, 2025	19.80	19.89	19.15	19.67	19.67	-0.25%	11,496,200
Sep 24, 2025	20.12	20.36	19.57	19.72	19.72	0.10%	11,997,400
Sep 23, 2025	21.20	21.62	19.70	19.70	19.70	-6.72%	10,144,800
Sep 22, 2025	22.14	22.14	21.12	21.12	21.12	-4.61%	18,037,300