Marketingforce Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	45.64	47.08	45.56	46.16	46.16	2.17%	663,500
Oct 27, 2026	48.10	49.16	44.98	45.18	45.18	-3.63%	2,996,094
Oct 26, 2026	46.90	47.60	43.10	46.88	46.88	-4.25%	5,302,481
Oct 23, 2026	45.46	49.76	44.52	48.96	48.96	8.17%	5,559,372
Oct 22, 2026	47.48	47.76	44.38	45.26	45.26	-4.68%	3,004,010
Oct 21, 2026	48.38	49.28	47.20	47.48	47.48	-0.50%	1,663,849
Oct 20, 2026	47.00	48.60	44.88	47.72	47.72	-	3,886,175
Oct 16, 2026	46.24	48.74	45.76	47.72	47.72	9.85%	5,949,515
Oct 15, 2026	45.76	45.96	43.18	43.44	43.44	-8.78%	4,283,359
Oct 14, 2026	48.10	48.74	46.80	47.62	47.62	0.04%	1,946,519
Oct 13, 2026	47.30	48.08	45.86	47.60	47.60	-0.63%	1,897,379
Oct 12, 2026	49.50	49.50	46.64	47.90	47.90	-2.04%	3,072,859
Oct 9, 2026	46.86	49.16	45.52	48.90	48.90	5.66%	4,583,738
Oct 8, 2026	52.70	54.75	45.42	46.28	46.28	-13.09%	7,904,726
Oct 7, 2026	55.00	55.90	52.45	53.25	53.25	-2.92%	505,513
Oct 6, 2026	53.35	55.40	53.35	54.85	54.85	3.88%	471,086
Oct 5, 2026	52.30	53.80	51.10	52.80	52.80	2.23%	494,174
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