Marketingforce Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	53.00	53.30	51.50	51.65	51.65	-3.82%	582,725
Sep 30, 2026	50.65	54.95	50.30	53.70	53.70	6.02%	4,277,826
Sep 29, 2026	49.16	51.30	49.00	50.65	50.65	2.32%	1,947,957
Sep 28, 2026	54.40	54.40	48.88	49.50	49.50	-8.08%	5,938,463
Sep 25, 2026	54.20	54.20	52.00	53.85	53.85	-1.19%	447,013
Sep 24, 2026	54.50	55.40	53.20	54.50	54.50	-	2,321,501
Sep 23, 2026	56.50	56.70	53.60	54.50	54.50	-3.11%	2,841,740
Sep 22, 2026	60.70	60.70	56.00	56.25	56.25	-4.42%	3,750,736
Sep 21, 2026	56.55	59.20	54.15	58.85	58.85	4.07%	6,036,559
Sep 18, 2026	51.55	57.00	50.45	56.55	56.55	11.21%	9,377,192
Sep 17, 2026	50.30	51.15	49.42	50.85	50.85	0.99%	3,834,824
Sep 16, 2026	48.96	50.45	48.24	50.35	50.35	2.84%	4,918,340
Sep 15, 2026	54.60	55.00	48.80	48.96	48.96	-6.21%	9,165,651
Sep 14, 2026	52.70	54.25	51.55	52.20	52.20	-2.25%	3,783,170
Sep 11, 2026	56.55	57.45	52.70	53.40	53.40	-6.15%	6,397,193
Sep 10, 2026	60.20	60.20	56.75	56.90	56.90	-5.40%	5,669,095
Sep 9, 2026	60.95	62.00	59.55	60.15	60.15	-2.59%	3,251,900
Sep 8, 2026	63.90	64.70	61.30	61.75	61.75	-3.36%	4,928,378
Sep 7, 2026	66.80	67.00	63.45	63.90	63.90	-5.47%	6,926,915
Sep 4, 2026	60.95	68.30	60.80	67.60	67.60	13.52%	13,980,873
Sep 3, 2026	59.85	63.40	57.50	59.55	59.55	0.08%	6,131,905
Sep 2, 2026	57.30	60.95	56.40	59.50	59.50	1.45%	4,201,828
Sep 1, 2026	60.80	60.95	58.45	58.65	58.65	-3.54%	5,347,625
Aug 31, 2026	55.00	60.85	54.00	60.80	60.80	8.67%	9,924,604
Aug 28, 2026	54.10	59.25	54.00	55.95	55.95	4.68%	16,067,490
Aug 27, 2026	49.98	53.45	49.44	53.45	53.45	9.26%	6,916,173
Aug 26, 2026	51.55	52.55	48.80	48.92	48.92	-5.10%	5,472,012
Aug 25, 2026	49.60	52.10	48.18	51.55	51.55	5.42%	5,157,477
Aug 24, 2026	51.25	51.50	47.96	48.90	48.90	-3.83%	3,772,070
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