MBRF Global Foods Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	16.26	17.51	16.09	17.31	17.31	7.65%	7,488,300
Aug 18, 2026	16.00	16.60	15.86	16.08	16.08	-0.12%	4,181,400
Aug 17, 2026	16.51	16.66	15.23	16.10	16.10	-1.59%	10,540,400
Aug 14, 2026	16.02	17.25	15.71	16.36	16.36	0.06%	6,798,500
Aug 13, 2026	16.53	16.74	16.22	16.35	16.35	-1.39%	5,819,700
Aug 12, 2026	16.24	16.86	16.17	16.58	16.58	2.60%	6,518,700
Aug 11, 2026	15.87	16.21	15.35	16.16	16.16	1.38%	5,642,200
Aug 10, 2026	15.99	16.09	15.68	15.94	15.94	-0.81%	3,371,400
Aug 7, 2026	16.50	16.62	16.07	16.07	16.07	-2.37%	3,393,100
Aug 6, 2026	16.70	16.76	16.23	16.46	16.46	-1.85%	4,990,100
Aug 5, 2026	17.04	17.04	16.73	16.77	16.77	-0.95%	4,283,800
Aug 4, 2026	17.94	17.98	16.82	16.93	16.93	-4.35%	6,503,200
Aug 3, 2026	17.77	17.84	17.36	17.70	17.70	0.91%	6,934,800
Jul 31, 2026	17.95	18.01	17.34	17.54	17.54	-2.34%	5,446,300
Jul 30, 2026	16.71	17.96	16.71	17.96	17.96	7.80%	9,580,800
Jul 29, 2026	16.39	16.69	16.20	16.66	16.66	2.21%	9,796,800
Jul 28, 2026	16.04	16.79	15.95	16.30	16.30	2.58%	9,267,700
Jul 27, 2026	14.91	15.93	14.81	15.89	15.89	7.08%	9,095,600
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