Marfrig Global Foods S.A. (MBRFY)
OTCMKTS · Delayed Price · Currency is USD
3.630
+0.060 (1.68%)
At close: Feb 11, 2026
Marfrig Global Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 3.59 | 3.63 | 3.59 | 3.63 | 3.63 | 1.68% | 160,345 |
| Feb 10, 2026 | 3.65 | 3.69 | 3.57 | 3.57 | 3.57 | -2.19% | 30,801 |
| Feb 9, 2026 | 3.58 | 3.68 | 3.58 | 3.65 | 3.65 | 1.67% | 41,692 |
| Feb 6, 2026 | 3.55 | 3.64 | 3.55 | 3.59 | 3.59 | 0.84% | 20,080 |
| Feb 5, 2026 | 3.70 | 3.70 | 3.52 | 3.56 | 3.56 | 0.85% | 124,058 |
| Feb 4, 2026 | 3.57 | 3.67 | 3.52 | 3.53 | 3.53 | -1.67% | 35,701 |
| Feb 3, 2026 | 3.64 | 3.74 | 3.58 | 3.59 | 3.59 | - | 187,214 |
| Feb 2, 2026 | 3.54 | 3.65 | 3.54 | 3.59 | 3.59 | 2.57% | 45,845 |
| Jan 30, 2026 | 3.58 | 3.68 | 3.50 | 3.50 | 3.50 | -1.69% | 133,836 |
| Jan 29, 2026 | 3.55 | 3.67 | 3.49 | 3.56 | 3.56 | -1.66% | 86,280 |
| Jan 28, 2026 | 3.76 | 3.76 | 3.50 | 3.62 | 3.62 | -2.43% | 225,070 |
| Jan 27, 2026 | 3.70 | 3.72 | 3.67 | 3.71 | 3.71 | 0.54% | 189,184 |
| Jan 26, 2026 | 3.85 | 3.88 | 3.69 | 3.69 | 3.69 | -2.89% | 72,849 |
| Jan 23, 2026 | 3.72 | 3.85 | 3.58 | 3.80 | 3.80 | 2.15% | 487,738 |
| Jan 22, 2026 | 3.71 | 3.85 | 3.71 | 3.72 | 3.72 | 3.05% | 106,942 |
| Jan 21, 2026 | 3.70 | 3.71 | 3.60 | 3.61 | 3.61 | 1.98% | 126,076 |
| Jan 20, 2026 | 3.54 | 3.67 | 3.54 | 3.54 | 3.54 | 1.14% | 99,281 |
| Jan 16, 2026 | 3.69 | 3.69 | 3.46 | 3.50 | 3.50 | -1.69% | 215,129 |
| Jan 15, 2026 | 3.60 | 3.64 | 3.55 | 3.56 | 3.56 | 0.56% | 204,260 |
| Jan 14, 2026 | 3.62 | 3.62 | 3.54 | 3.54 | 3.54 | 0.85% | 144,623 |
| Jan 13, 2026 | 3.62 | 3.65 | 3.50 | 3.51 | 3.51 | -2.50% | 84,624 |
| Jan 12, 2026 | 3.50 | 3.63 | 3.50 | 3.60 | 3.60 | 5.88% | 121,544 |
| Jan 9, 2026 | 3.39 | 3.46 | 3.39 | 3.40 | 3.40 | 2.41% | 71,685 |
| Jan 8, 2026 | 3.43 | 3.50 | 3.32 | 3.32 | 3.32 | -4.32% | 104,745 |
| Jan 7, 2026 | 3.54 | 3.55 | 3.45 | 3.47 | 3.47 | -0.86% | 816,824 |
| Jan 6, 2026 | 3.51 | 3.66 | 3.47 | 3.50 | 3.50 | -0.28% | 692,637 |
| Jan 5, 2026 | 3.54 | 3.60 | 3.51 | 3.51 | 3.51 | 0.57% | 104,952 |
| Jan 2, 2026 | 3.50 | 3.64 | 3.45 | 3.49 | 3.49 | -4.38% | 140,126 |
| Dec 31, 2025 | 3.23 | 3.65 | 3.23 | 3.65 | 3.65 | 1.39% | 485,421 |
| Dec 30, 2025 | 3.45 | 3.60 | 3.45 | 3.60 | 3.60 | 3.45% | 684,758 |
| Dec 29, 2025 | 3.48 | 3.61 | 3.45 | 3.48 | 3.48 | -1.14% | 6,020,598 |
| Dec 26, 2025 | 3.53 | 3.57 | 3.50 | 3.52 | 3.52 | -0.28% | 105,813 |
| Dec 24, 2025 | 3.45 | 3.56 | 3.45 | 3.53 | 3.53 | 1.15% | 10,799 |
| Dec 23, 2025 | 3.50 | 3.50 | 3.40 | 3.49 | 3.49 | 3.56% | 155,099 |
| Dec 22, 2025 | 3.40 | 3.42 | 3.33 | 3.37 | 3.37 | -1.46% | 89,138 |
| Dec 19, 2025 | 3.46 | 3.50 | 3.41 | 3.42 | 3.42 | 1.79% | 152,816 |
| Dec 18, 2025 | 3.51 | 3.56 | 3.36 | 3.36 | 3.36 | -4.55% | 57,206 |
| Dec 17, 2025 | 3.55 | 3.56 | 3.44 | 3.52 | 3.52 | 0.57% | 180,509 |
| Dec 16, 2025 | 3.54 | 3.60 | 3.45 | 3.50 | 3.50 | -4.63% | 643,540 |
| Dec 15, 2025 | 3.62 | 3.68 | 3.53 | 3.67 | 3.67 | 1.94% | 143,841 |
| Dec 12, 2025 | 3.60 | 3.65 | 3.57 | 3.60 | 3.60 | - | 126,799 |
| Dec 11, 2025 | 3.63 | 3.63 | 3.56 | 3.60 | 3.60 | 6.19% | 135,606 |
| Dec 10, 2025 | 3.57 | 3.61 | 3.39 | 3.39 | 3.39 | -4.24% | 165,989 |
| Dec 9, 2025 | 3.43 | 3.55 | 3.43 | 3.54 | 3.54 | 0.28% | 166,603 |
| Dec 8, 2025 | 3.55 | 3.62 | 3.53 | 3.53 | 3.53 | -1.67% | 407,047 |
| Dec 5, 2025 | 3.70 | 3.76 | 3.51 | 3.59 | 3.59 | -2.71% | 75,807 |
| Dec 4, 2025 | 3.68 | 3.73 | 3.62 | 3.69 | 3.69 | 3.65% | 240,808 |
| Dec 3, 2025 | 3.58 | 3.59 | 3.47 | 3.56 | 3.56 | 2.89% | 141,492 |
| Dec 2, 2025 | 3.35 | 3.51 | 3.35 | 3.46 | 3.46 | 4.22% | 253,032 |
| Dec 1, 2025 | 3.63 | 3.63 | 3.32 | 3.32 | 3.32 | -9.04% | 299,776 |