MBRF Global Foods Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	16.23	16.33	15.61	15.61	15.61	-5.05%	7,791,000
Oct 29, 2026	16.47	16.96	16.21	16.44	16.44	-1.85%	6,147,500
Oct 28, 2026	16.15	16.75	15.59	16.75	16.75	2.82%	10,822,100
Oct 27, 2026	16.68	16.95	15.96	16.29	16.29	-1.99%	15,407,600
Oct 26, 2026	16.78	17.41	15.53	16.62	16.62	-10.60%	14,128,800
Oct 23, 2026	18.16	18.69	18.16	18.59	18.59	1.58%	5,394,300
Oct 22, 2026	18.75	18.78	17.38	18.30	18.30	-2.71%	9,971,200
Oct 21, 2026	18.50	18.81	18.24	18.81	18.81	1.46%	3,317,700
Oct 20, 2026	18.23	18.57	17.99	18.54	18.54	1.87%	4,958,900
Oct 19, 2026	19.00	19.00	17.71	18.20	18.20	-4.11%	11,147,300
Oct 16, 2026	18.55	19.12	18.53	18.98	18.98	2.59%	6,491,300
Oct 15, 2026	18.40	18.98	18.28	18.50	18.50	-0.54%	6,046,600
Oct 14, 2026	18.65	18.94	18.41	18.60	18.60	-1.22%	4,392,100
Oct 13, 2026	18.55	19.14	18.55	18.83	18.83	0.43%	5,419,700
Oct 9, 2026	18.78	19.01	18.45	18.75	18.75	0.32%	5,593,000
Oct 8, 2026	18.53	19.14	18.47	18.69	18.69	0.86%	6,591,500
Oct 7, 2026	17.88	18.89	17.62	18.53	18.53	4.10%	13,430,700
Oct 6, 2026	17.94	18.56	17.71	17.80	17.80	0.06%	8,369,200
Oct 5, 2026	18.97	19.30	17.79	17.79	17.79	4.77%	16,759,700
Oct 2, 2026	17.12	17.34	16.90	16.98	16.98	0.47%	4,344,300
Oct 1, 2026	16.68	16.90	16.41	16.90	16.90	0.72%	6,061,600
Sep 30, 2026	17.05	17.08	16.78	16.78	16.78	-0.42%	4,958,100
Sep 29, 2026	17.20	17.20	16.82	16.85	16.85	-2.03%	4,112,400
Sep 28, 2026	16.75	17.21	16.68	17.20	17.20	2.20%	5,798,800
Sep 25, 2026	16.82	17.05	16.71	16.83	16.83	0.12%	3,074,300
Sep 24, 2026	17.09	17.21	16.81	16.81	16.81	-1.00%	4,149,500
Sep 23, 2026	17.11	17.23	16.84	16.98	16.98	-1.57%	3,905,200
Sep 22, 2026	16.69	17.38	16.66	17.25	17.25	2.43%	6,639,200
Sep 21, 2026	16.90	16.99	16.42	16.84	16.84	-0.06%	5,292,300
Sep 18, 2026	16.67	16.88	16.25	16.85	16.85	1.08%	8,292,500
Sep 17, 2026	17.22	17.22	16.53	16.67	16.67	-2.00%	4,795,100
Sep 16, 2026	17.25	17.29	16.91	17.01	17.01	-1.96%	3,320,100
Sep 15, 2026	17.29	17.41	16.90	17.35	17.35	0.81%	3,641,400
Sep 14, 2026	16.86	17.21	16.81	17.21	17.21	0.70%	2,551,900
Sep 11, 2026	16.99	17.13	16.67	17.09	17.09	0.89%	3,667,000
Sep 10, 2026	17.08	17.16	16.88	16.94	16.94	-1.28%	3,530,000
Sep 9, 2026	17.41	17.45	17.06	17.16	17.16	-2.33%	4,191,300
Sep 8, 2026	17.72	17.99	17.42	17.57	17.57	-0.68%	4,259,000
Sep 4, 2026	18.37	18.38	17.66	17.69	17.69	-3.70%	5,603,400
Sep 3, 2026	18.69	18.93	18.23	18.37	18.37	-0.70%	3,499,000
Sep 2, 2026	18.41	18.89	18.37	18.50	18.50	1.09%	4,658,900
Sep 1, 2026	18.36	18.67	17.96	18.30	18.30	0.22%	3,519,400
Aug 31, 2026	18.30	18.50	17.97	18.26	18.26	0.11%	5,653,100
Aug 28, 2026	18.80	18.93	18.24	18.24	18.24	-2.77%	5,286,500
Aug 27, 2026	18.56	18.80	18.39	18.76	18.76	1.08%	3,452,300
Aug 26, 2026	18.26	18.66	18.12	18.56	18.56	1.37%	4,554,300
Aug 25, 2026	18.50	18.73	18.19	18.31	18.31	-0.81%	5,108,300
Aug 24, 2026	19.49	19.61	18.46	18.46	18.46	-5.53%	6,113,300
Aug 21, 2026	18.38	19.57	18.33	19.54	19.54	6.95%	7,633,500
Aug 20, 2026	17.31	18.45	17.23	18.27	18.27	5.55%	12,941,300