Marketingforce Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	34.98	35.88	33.54	34.80	34.80	-	2,952,800
Jun 9, 2026	33.96	35.80	33.48	34.80	34.80	6.23%	6,328,200
Jun 8, 2026	31.80	32.82	31.78	32.76	32.76	-1.92%	2,074,300
Jun 5, 2026	35.18	35.26	33.28	33.40	33.40	-5.76%	3,866,800
Jun 4, 2026	36.90	36.90	35.06	35.44	35.44	-4.42%	3,098,600
Jun 3, 2026	37.24	38.06	36.76	37.08	37.08	-2.83%	3,821,200
Jun 2, 2026	42.34	42.50	38.14	38.16	38.16	-5.40%	7,655,100
Jun 1, 2026	37.00	41.68	36.92	40.34	40.34	12.56%	10,780,200
May 29, 2026	36.30	37.54	34.88	35.84	35.84	0.62%	4,493,700
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