Marfrig Global Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	19.08	19.44	19.02	19.21	19.21	1.80%	5,174,100
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
Dec 11, 2025	19.60	19.97	19.50	19.65	19.65	0.15%	7,869,700
Dec 10, 2025	19.45	20.04	19.25	19.62	19.62	0.56%	9,594,400
Dec 9, 2025	19.50	19.53	18.98	19.51	19.51	-0.10%	8,827,600
Dec 8, 2025	19.62	19.79	19.37	19.53	19.53	0.21%	6,172,200
Dec 5, 2025	20.07	20.51	19.41	19.49	19.49	-2.84%	11,737,100
Dec 4, 2025	19.36	20.06	19.21	20.06	20.06	4.42%	12,650,500
Dec 3, 2025	18.57	19.21	18.47	19.21	19.21	4.23%	12,263,700
Dec 2, 2025	18.47	18.64	18.13	18.43	18.43	0.38%	11,995,900
Dec 1, 2025	19.40	19.49	17.73	18.36	18.36	-5.02%	16,716,300
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