Marketingforce Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	49.50	51.25	48.54	50.85	50.85	1.70%	4,481,466
Aug 20, 2026	47.66	51.15	46.12	50.00	50.00	7.53%	9,214,462
Aug 19, 2026	47.10	48.62	45.00	46.50	46.50	-1.27%	8,700,086
Aug 18, 2026	56.00	56.25	47.00	47.10	47.10	-15.97%	16,544,080
Aug 17, 2026	56.30	57.80	53.40	56.05	56.05	0.09%	9,412,574
Aug 14, 2026	50.00	56.50	48.76	56.00	56.00	15.23%	26,626,040
Aug 13, 2026	46.10	49.00	45.42	48.60	48.60	5.42%	8,192,716
Aug 12, 2026	48.18	48.76	45.90	46.10	46.10	-4.40%	5,037,035
Aug 11, 2026	47.20	48.88	46.64	48.22	48.22	3.48%	8,015,496
Aug 10, 2026	44.56	47.00	43.60	46.60	46.60	6.10%	7,407,230
Aug 7, 2026	44.64	44.64	43.06	43.92	43.92	-0.27%	9,036,610
Aug 6, 2026	46.54	47.44	44.00	44.04	44.04	-7.40%	8,888,278
Aug 5, 2026	47.00	49.00	46.36	47.56	47.56	3.39%	13,089,599
Aug 4, 2026	45.50	48.26	44.68	46.00	46.00	3.65%	9,295,076
Aug 3, 2026	45.00	46.70	43.24	44.38	44.38	0.86%	9,735,372
Jul 31, 2026	39.00	48.00	37.00	44.00	44.00	13.40%	31,297,335
Jul 30, 2026	39.98	41.18	38.80	38.80	38.80	-0.77%	6,643,015
Jul 29, 2026	41.20	42.24	38.58	39.10	39.10	-3.31%	7,411,857
Jul 28, 2026	40.98	43.78	40.04	40.44	40.44	0.60%	10,927,470
Jul 27, 2026	39.06	40.56	38.28	40.20	40.20	3.72%	4,034,426
Jul 24, 2026	40.00	40.94	37.72	38.76	38.76	-3.87%	5,942,549
Jul 23, 2026	41.30	41.60	38.80	40.32	40.32	-2.09%	6,803,691
Jul 22, 2026	40.68	42.00	38.86	41.18	41.18	2.03%	8,070,100
Jul 21, 2026	39.58	41.38	38.00	40.36	40.36	3.49%	10,403,600
Jul 20, 2026	41.00	43.18	38.58	39.00	39.00	0.36%	11,450,700
Jul 17, 2026	41.00	41.94	36.12	38.86	38.86	-5.22%	22,482,700
Jul 16, 2026	33.00	42.10	33.00	41.00	41.00	30.57%	34,633,500
Jul 15, 2026	30.00	31.60	28.54	31.40	31.40	5.16%	5,293,100
Jul 14, 2026	30.70	30.84	28.08	29.86	29.86	-2.74%	11,002,400
Jul 13, 2026	34.68	34.68	30.50	30.70	30.70	-10.65%	5,590,200
Jul 10, 2026	34.92	35.80	33.34	34.36	34.36	-0.58%	4,399,160
Jul 9, 2026	35.02	36.20	33.74	34.56	34.56	-1.26%	4,738,000
Jul 8, 2026	33.00	35.00	32.90	35.00	35.00	7.23%	4,823,900
Jul 7, 2026	32.40	33.94	32.28	32.64	32.64	0.99%	3,286,700
Jul 6, 2026	32.44	32.68	31.50	32.32	32.32	1.00%	2,277,800
Jul 3, 2026	31.08	32.72	30.86	32.00	32.00	2.89%	3,321,100
Jul 2, 2026	31.50	32.30	31.00	31.10	31.10	1.90%	2,648,500
Jun 30, 2026	31.88	32.08	30.28	30.52	30.52	-4.21%	2,872,600
Jun 29, 2026	31.50	32.88	31.40	31.86	31.86	3.31%	3,894,100
Jun 26, 2026	30.50	31.82	29.84	30.84	30.84	1.11%	2,376,568
Jun 25, 2026	31.58	31.90	30.20	30.50	30.50	-3.42%	1,914,000
Jun 24, 2026	32.52	32.86	31.40	31.58	31.58	-1.19%	2,052,900
Jun 23, 2026	31.98	33.20	31.00	31.96	31.96	1.78%	2,671,800
Jun 22, 2026	33.10	33.10	30.80	31.40	31.40	-3.62%	2,920,000
Jun 18, 2026	33.40	33.54	32.12	32.58	32.58	-1.51%	2,526,400
Jun 17, 2026	35.00	35.40	33.08	33.08	33.08	-4.94%	2,884,600
Jun 16, 2026	36.98	36.98	34.74	34.80	34.80	-4.40%	1,732,712
Jun 15, 2026	36.98	37.12	35.88	36.40	36.40	-2.41%	2,431,600
Jun 12, 2026	34.60	37.30	33.80	37.30	37.30	9.84%	5,024,900
Jun 11, 2026	35.50	35.50	33.76	33.96	33.96	-2.41%	1,948,100