MBRF Global Foods Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	17.15	18.07	16.96	17.42	17.42	2.89%	9,975,500
May 13, 2026	16.95	17.57	16.85	16.93	16.93	0.24%	7,617,100
May 12, 2026	16.80	17.17	16.80	16.89	16.89	0.30%	4,572,900
May 11, 2026	17.13	17.25	16.84	16.84	16.84	-2.43%	3,373,200
May 8, 2026	17.08	17.29	16.99	17.26	17.26	1.47%	4,248,200
May 7, 2026	17.79	17.85	16.96	17.01	17.01	-4.38%	7,616,200
May 6, 2026	17.81	17.98	17.60	17.79	17.79	0.79%	3,394,500
May 5, 2026	17.90	18.21	17.59	17.65	17.65	-1.94%	4,656,700
May 4, 2026	17.70	18.13	17.61	18.00	18.00	3.27%	4,854,200
Apr 30, 2026	17.50	17.80	17.37	17.43	17.43	0.23%	5,175,000
Apr 29, 2026	18.07	18.07	17.38	17.39	17.39	-3.87%	6,118,600
Apr 28, 2026	18.00	18.30	17.82	18.09	18.09	-0.39%	5,698,300
Apr 27, 2026	18.20	18.27	17.84	18.16	18.16	0.33%	4,438,100
Apr 24, 2026	18.36	18.73	18.00	18.10	18.10	-0.98%	4,848,800
Apr 23, 2026	18.73	18.79	18.28	18.28	18.28	-2.19%	4,257,400
Apr 22, 2026	19.45	19.58	18.60	18.69	18.69	-4.50%	7,641,300
Apr 20, 2026	19.69	19.76	19.47	19.57	19.57	-0.20%	6,627,400
Apr 17, 2026	19.84	19.95	19.39	19.61	19.61	-0.20%	7,516,700
Apr 16, 2026	19.88	20.00	19.25	19.65	19.65	0.26%	8,067,600
Apr 15, 2026	19.90	20.12	19.23	19.60	19.60	-10.38%	98,553,700
Apr 14, 2026	21.11	22.45	21.10	21.87	21.87	4.14%	12,171,900
Apr 13, 2026	20.29	21.00	19.88	21.00	21.00	5.90%	8,453,900
Apr 10, 2026	19.40	19.83	19.16	19.83	19.83	3.01%	6,620,500
Apr 9, 2026	20.02	20.23	19.25	19.25	19.25	-2.83%	13,800,400
Apr 8, 2026	20.80	21.37	19.81	19.81	19.81	-1.25%	14,710,600
Apr 7, 2026	20.51	20.51	19.77	20.06	20.06	-2.19%	7,518,800
Apr 6, 2026	20.80	21.48	20.39	20.51	20.51	-1.35%	6,678,900
Apr 2, 2026	20.64	21.68	20.01	20.79	20.79	-	9,953,600
Apr 1, 2026	21.41	21.55	20.66	20.79	20.79	-3.93%	15,962,600
Mar 31, 2026	22.58	22.81	21.16	21.64	21.64	-3.09%	9,935,900
Mar 30, 2026	22.00	22.74	21.86	22.33	22.33	2.29%	10,351,500
Mar 27, 2026	20.52	21.83	20.24	21.83	21.83	6.07%	9,886,200
Mar 26, 2026	19.50	20.58	19.44	20.58	20.58	4.20%	6,122,200
Mar 25, 2026	19.92	20.22	19.30	19.75	19.75	0.66%	8,142,000
Mar 24, 2026	18.90	19.99	18.18	19.62	19.62	3.37%	13,842,300
Mar 23, 2026	16.99	19.50	16.63	18.98	18.98	14.34%	17,002,800
Mar 20, 2026	16.96	17.03	15.64	16.60	16.60	-2.70%	33,768,600
Mar 19, 2026	16.90	17.33	16.76	17.06	17.06	0.18%	34,239,900
Mar 18, 2026	16.49	17.41	16.26	17.03	17.03	2.47%	12,010,300
Mar 17, 2026	16.93	17.15	16.62	16.62	16.62	-1.25%	6,191,700
Mar 16, 2026	17.15	17.38	16.73	16.83	16.83	-0.41%	9,561,300
Mar 13, 2026	16.98	17.40	16.79	16.90	16.90	-0.53%	8,534,200
Mar 12, 2026	16.37	16.99	16.16	16.99	16.99	3.16%	10,459,100
Mar 11, 2026	17.11	17.15	16.39	16.47	16.47	-4.24%	9,891,100
Mar 10, 2026	17.79	17.85	17.20	17.20	17.20	-2.60%	8,805,300