Marketingforce Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	35.10	39.88	35.08	39.74	-	14.20%	6,151,600
May 6, 2026	37.70	37.70	33.98	34.80	34.80	-5.95%	5,732,000
May 5, 2026	38.60	38.60	36.34	37.00	37.00	-2.68%	774,600
May 4, 2026	38.00	38.70	37.60	38.02	38.02	1.93%	798,300
Apr 30, 2026	37.60	37.98	36.60	37.30	37.30	-0.48%	3,403,200
Apr 29, 2026	37.00	38.06	36.66	37.48	37.48	2.01%	3,728,040
Apr 28, 2026	38.62	38.62	36.58	36.74	36.74	-3.67%	3,832,900
Apr 27, 2026	39.34	39.68	37.32	38.14	38.14	-1.35%	4,100,000
Apr 24, 2026	39.30	39.60	36.26	38.66	38.66	-1.63%	8,486,400
Apr 23, 2026	43.52	44.00	38.84	39.30	39.30	-9.03%	9,858,200
Apr 22, 2026	46.98	47.30	43.12	43.20	43.20	-7.18%	9,468,400
Apr 21, 2026	50.60	50.70	46.40	46.54	46.54	-8.02%	10,534,700
Apr 20, 2026	45.62	50.95	45.62	50.60	50.60	12.75%	22,122,840
Apr 17, 2026	40.94	45.86	40.02	44.88	44.88	10.81%	23,871,730
Apr 16, 2026	38.60	42.92	38.60	40.50	40.50	10.17%	19,119,300
Apr 15, 2026	37.44	39.30	36.74	36.76	36.76	0.71%	4,958,400
Apr 14, 2026	35.22	37.22	35.22	36.50	36.50	5.74%	4,751,500
Apr 13, 2026	33.76	34.80	32.98	34.52	34.52	2.49%	1,891,200
Apr 10, 2026	34.10	34.76	33.50	33.68	33.68	-0.59%	1,702,100
Apr 9, 2026	35.42	35.42	33.76	33.88	33.88	-2.98%	1,565,800
Apr 8, 2026	32.78	35.48	32.54	34.92	34.92	10.44%	4,805,200
Apr 2, 2026	31.38	32.30	29.86	31.62	31.62	1.15%	2,924,900
Apr 1, 2026	32.18	32.18	31.14	31.26	31.26	0.26%	2,285,000
Mar 31, 2026	33.10	33.92	31.00	31.18	31.18	-5.52%	2,502,300
Mar 30, 2026	35.48	35.48	33.00	33.00	33.00	-6.99%	2,418,200
Mar 27, 2026	38.80	38.80	35.10	35.48	35.48	-1.44%	5,260,200
Mar 26, 2026	34.84	36.12	33.50	36.00	36.00	4.35%	3,294,200
Mar 25, 2026	33.66	34.84	33.50	34.50	34.50	3.42%	1,467,400
Mar 24, 2026	32.90	33.48	31.14	33.36	33.36	5.37%	1,547,300
Mar 23, 2026	33.00	33.00	31.10	31.66	31.66	-4.12%	1,292,200
Mar 20, 2026	34.98	34.98	32.26	33.02	33.02	-4.07%	2,218,300
Mar 19, 2026	33.52	34.72	33.40	34.42	34.42	0.17%	1,482,100
Mar 18, 2026	33.10	34.74	32.84	34.36	34.36	4.63%	2,253,900
Mar 17, 2026	33.00	34.16	32.82	32.84	32.84	0.49%	1,665,700
Mar 16, 2026	31.70	32.84	30.80	32.68	32.68	2.06%	1,928,488
Mar 13, 2026	32.72	32.98	31.74	32.02	32.02	-2.14%	2,135,500
Mar 12, 2026	32.58	32.78	32.00	32.72	32.72	0.43%	1,648,900
Mar 11, 2026	33.68	34.12	32.34	32.58	32.58	-3.09%	1,894,200
Mar 10, 2026	33.50	34.40	33.02	33.62	33.62	1.88%	2,473,900
Mar 9, 2026	33.00	33.40	31.74	33.00	33.00	-3.28%	2,012,398
Mar 6, 2026	33.58	35.00	32.74	34.12	34.12	2.77%	4,138,200
Mar 5, 2026	33.90	34.28	33.00	33.20	33.20	-0.06%	1,586,100
Mar 4, 2026	32.70	33.36	31.88	33.22	33.22	1.59%	1,670,000
Mar 3, 2026	34.66	34.68	32.50	32.70	32.70	-3.43%	2,418,800
Mar 2, 2026	35.86	35.86	33.56	33.86	33.86	-7.99%	3,288,000
Feb 27, 2026	36.50	37.80	36.50	36.80	36.80	1.38%	1,778,830
Feb 26, 2026	39.00	39.22	36.16	36.30	36.30	-5.96%	3,407,900
Feb 25, 2026	39.60	39.74	38.08	38.60	38.60	-0.26%	1,996,624
Feb 24, 2026	42.32	42.32	38.32	38.70	38.70	-8.60%	3,693,572
Feb 23, 2026	41.02	42.88	40.82	42.34	42.34	3.62%	798,029