Marketingforce Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	45.54	47.22	44.50	45.42	45.42	0.13%	4,550,299
Jan 19, 2026	47.12	49.00	45.02	45.36	45.36	-5.03%	6,728,264
Jan 16, 2026	50.95	51.40	47.00	47.76	47.76	-4.48%	5,867,873
Jan 15, 2026	53.50	53.50	49.28	50.00	50.00	-6.63%	7,971,373
Jan 14, 2026	52.45	59.00	51.10	53.55	53.55	3.08%	16,067,070
Jan 13, 2026	52.25	56.20	48.60	51.95	51.95	1.37%	16,925,520
Jan 12, 2026	41.30	51.50	41.30	51.25	51.25	32.09%	21,070,430
Jan 9, 2026	37.96	39.52	37.42	38.80	38.80	2.65%	3,489,905
Jan 8, 2026	38.88	38.88	37.20	37.80	37.80	-0.74%	2,668,929
Jan 7, 2026	37.76	38.66	37.32	38.08	38.08	0.95%	2,515,063
Jan 6, 2026	38.12	39.28	37.40	37.72	37.72	-	4,573,190
Jan 5, 2026	37.08	38.62	35.52	37.72	37.72	1.78%	6,260,056
Jan 2, 2026	33.50	37.28	33.50	37.06	37.06	5.83%	1,216,226
Dec 31, 2025	33.80	35.28	33.06	35.02	35.02	5.10%	5,087,000
Dec 30, 2025	30.02	33.90	29.98	33.32	33.32	11.07%	7,988,125
Dec 29, 2025	29.50	30.28	29.36	30.00	30.00	1.69%	5,050,349
Dec 24, 2025	28.56	29.50	28.28	29.50	29.50	1.86%	1,045,524
Dec 23, 2025	29.96	29.96	28.48	28.96	28.96	-2.36%	1,634,146
Dec 22, 2025	29.46	30.28	29.46	29.66	29.66	0.82%	1,239,681
Dec 19, 2025	29.20	30.20	29.06	29.42	29.42	1.24%	1,405,428
Dec 18, 2025	28.54	29.64	27.36	29.06	29.06	1.47%	1,830,009
Dec 17, 2025	29.02	29.40	28.38	28.64	28.64	-1.31%	2,182,910
Dec 16, 2025	30.28	30.54	28.88	29.02	29.02	-4.41%	2,241,010
Dec 15, 2025	31.02	31.60	30.26	30.36	30.36	-4.17%	2,288,912
Dec 12, 2025	31.20	31.92	31.14	31.68	31.68	1.86%	2,158,411
Dec 11, 2025	32.20	32.56	30.86	31.10	31.10	-3.36%	2,781,114
Dec 10, 2025	32.68	32.96	31.50	32.18	32.18	-2.37%	1,690,922
Dec 9, 2025	33.60	33.66	32.82	32.96	32.96	-0.96%	1,292,979
Dec 8, 2025	34.00	34.04	33.10	33.28	33.28	-1.48%	1,708,916
Dec 5, 2025	34.00	34.20	32.84	33.78	33.78	-0.71%	1,963,441
Dec 4, 2025	33.70	34.52	33.80	34.02	34.02	0.65%	1,234,791
Dec 3, 2025	35.12	35.14	33.58	33.80	33.80	-3.98%	1,839,931
Dec 2, 2025	36.88	37.26	34.62	35.20	35.20	-4.56%	2,623,334
Dec 1, 2025	37.24	37.50	36.50	36.88	36.88	-1.13%	1,169,708
Nov 28, 2025	36.44	37.50	36.44	37.30	37.30	1.80%	1,269,044
Nov 27, 2025	37.06	37.28	36.58	36.64	36.64	-1.13%	1,377,436
Nov 26, 2025	38.38	38.66	37.00	37.06	37.06	-3.64%	2,191,435
Nov 25, 2025	38.46	39.80	38.00	38.46	38.46	0.63%	3,827,026
Nov 24, 2025	36.74	38.84	36.42	38.22	38.22	4.03%	2,951,366
Nov 21, 2025	36.50	37.78	36.10	36.74	36.74	-3.01%	3,006,854
Nov 20, 2025	42.00	42.30	36.20	37.88	37.88	-9.20%	8,815,842
Nov 19, 2025	39.80	43.16	39.30	41.72	41.72	6.86%	6,361,790
Nov 18, 2025	40.48	40.84	39.04	39.04	39.04	-3.79%	1,297,743
Nov 17, 2025	40.70	40.70	39.62	40.58	40.58	1.05%	986,718
Nov 14, 2025	40.78	40.78	39.68	40.16	40.16	-2.81%	1,153,422
Nov 13, 2025	41.52	41.68	40.10	41.32	41.32	1.47%	1,765,725
Nov 12, 2025	42.40	42.40	40.44	40.72	40.72	-4.10%	1,549,918
Nov 11, 2025	41.00	42.86	40.52	42.46	42.46	4.94%	3,466,016
Nov 10, 2025	40.08	40.88	39.86	40.46	40.46	1.15%	1,841,493
Nov 7, 2025	41.50	41.50	39.98	40.00	40.00	-4.76%	1,920,007