MBRF Global Foods Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	15.50	15.55	14.73	14.84	14.84	-4.81%	8,174,400
Jul 23, 2026	15.96	16.20	15.59	15.59	15.59	-2.74%	4,409,500
Jul 22, 2026	15.22	16.40	15.02	16.03	16.03	6.09%	8,743,400
Jul 21, 2026	14.59	15.27	14.49	15.11	15.11	4.06%	9,246,900
Jul 20, 2026	15.14	15.27	14.52	14.52	14.52	-3.39%	6,017,200
Jul 17, 2026	15.26	15.49	14.64	15.03	15.03	-1.70%	11,213,800
Jul 16, 2026	15.45	15.51	15.04	15.29	15.29	-0.71%	6,083,000
Jul 15, 2026	16.04	16.13	15.13	15.40	15.40	-4.29%	9,650,700
Jul 14, 2026	15.88	16.28	15.74	16.09	16.09	2.35%	5,024,800
Jul 13, 2026	15.47	16.02	15.06	15.72	15.72	1.09%	5,975,400
Jul 10, 2026	15.59	15.88	15.39	15.55	15.55	0.91%	7,164,300
Jul 9, 2026	15.40	15.68	15.17	15.41	15.41	0.20%	5,681,100
Jul 8, 2026	15.75	15.76	15.04	15.38	15.38	-2.23%	10,992,600
Jul 7, 2026	16.45	16.49	15.69	15.73	15.73	-4.14%	6,970,800
Jul 6, 2026	16.68	16.79	16.36	16.41	16.41	-2.21%	2,268,700
Jul 3, 2026	17.10	17.12	16.42	16.78	16.78	-0.94%	3,346,400
Jul 2, 2026	18.15	18.21	16.94	16.94	16.94	-5.89%	7,344,700
Jul 1, 2026	17.76	18.40	17.65	18.00	18.00	-0.17%	4,773,400
Jun 30, 2026	17.52	18.03	17.19	18.03	18.03	1.86%	4,735,600
Jun 29, 2026	17.17	17.75	17.11	17.70	17.70	3.51%	4,596,500
Jun 26, 2026	16.68	17.57	16.56	17.10	17.10	2.70%	5,939,500
Jun 25, 2026	16.23	16.65	16.14	16.65	16.65	3.16%	3,851,900
Jun 24, 2026	16.74	16.99	16.14	16.14	16.14	-3.93%	8,297,600
Jun 23, 2026	15.24	16.80	15.14	16.80	16.80	9.88%	10,184,100
Jun 22, 2026	15.35	15.37	15.08	15.29	15.29	0.07%	4,914,700
Jun 19, 2026	15.45	15.48	15.11	15.28	15.28	-1.10%	7,887,400
Jun 18, 2026	15.60	15.77	15.43	15.45	15.45	-0.32%	4,995,200
Jun 17, 2026	16.07	16.07	15.28	15.50	15.50	-2.88%	6,875,200
Jun 16, 2026	15.73	16.10	15.64	15.96	15.96	1.14%	5,673,700
Jun 15, 2026	16.10	16.33	15.61	15.78	15.78	-1.31%	7,938,800
Jun 12, 2026	15.89	16.34	15.73	15.99	15.99	-0.06%	5,953,100
Jun 11, 2026	15.81	16.23	15.61	16.00	16.00	0.63%	6,397,300
Jun 10, 2026	15.35	15.96	15.12	15.90	15.90	2.71%	10,747,400
Jun 9, 2026	15.60	15.88	15.11	15.48	15.48	-0.32%	9,176,100
Jun 8, 2026	15.71	15.73	14.98	15.53	15.53	-1.46%	12,215,400
Jun 5, 2026	15.64	15.96	15.53	15.76	15.76	-0.13%	6,199,000
Jun 3, 2026	15.75	16.20	15.37	15.78	15.78	-0.44%	10,239,800
Jun 2, 2026	15.84	16.05	15.65	15.85	15.85	0.13%	6,591,300
Jun 1, 2026	16.02	16.11	15.40	15.83	15.83	-1.12%	8,378,600
May 29, 2026	16.25	16.36	15.68	16.01	16.01	-1.72%	17,992,700
May 28, 2026	16.25	16.47	15.97	16.29	16.29	-	6,357,300
May 27, 2026	16.50	16.55	15.96	16.29	16.29	-0.43%	8,203,400
May 26, 2026	16.22	16.44	15.87	16.36	16.36	0.74%	5,144,300
May 25, 2026	16.84	16.85	16.22	16.24	16.24	-2.17%	3,862,800
May 22, 2026	17.14	17.14	16.60	16.60	16.60	-4.05%	5,673,900
May 21, 2026	17.50	17.93	17.30	17.30	17.30	-2.09%	5,547,700
May 20, 2026	16.55	17.83	16.51	17.67	17.67	7.09%	8,871,200
May 19, 2026	16.78	16.78	16.02	16.50	16.50	-1.84%	8,493,100
May 18, 2026	17.27	17.42	16.73	16.81	16.81	-3.50%	6,582,300
May 15, 2026	17.46	17.87	17.14	17.42	17.42	-	9,769,600