Marketingforce Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	37.38	37.66	35.28	35.62	35.62	-3.21%	2,926,100
May 27, 2026	37.88	38.18	36.12	36.80	36.80	-2.65%	3,296,700
May 26, 2026	39.60	40.00	37.02	37.80	37.80	-4.55%	4,782,100
May 22, 2026	38.34	40.70	37.36	39.60	39.60	3.83%	5,222,700
May 21, 2026	42.30	42.30	37.76	38.14	38.14	-8.41%	7,457,220
May 20, 2026	44.70	45.14	41.50	41.64	41.64	-6.85%	6,321,600
May 19, 2026	42.32	45.28	42.04	44.70	44.70	5.77%	9,593,900
May 18, 2026	40.70	43.20	40.52	42.26	42.26	4.24%	7,186,200
May 15, 2026	40.50	42.16	39.84	40.54	40.54	0.30%	4,705,300
May 14, 2026	42.78	43.34	40.00	40.42	40.42	-4.22%	4,393,500
May 13, 2026	41.02	43.82	40.60	42.20	42.20	3.08%	7,994,600
May 12, 2026	40.50	41.22	39.24	40.94	40.94	1.09%	4,383,100
May 11, 2026	41.50	43.40	40.28	40.50	40.50	-1.84%	7,522,200
May 8, 2026	41.70	44.44	40.70	41.26	41.26	5.09%	15,200,800
May 7, 2026	35.10	40.28	35.08	39.26	39.26	12.82%	9,163,100
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