Marfrig Global Foods S.A. (MBRFY)
OTCMKTS · Delayed Price · Currency is USD
3.530
+0.040 (1.15%)
At close: Dec 24, 2025
Marfrig Global Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 3.74 | 3.75 | 3.60 | 3.65 | 3.65 | -2.14% | 430,372 |
| Nov 26, 2025 | 3.83 | 3.83 | 3.67 | 3.73 | 3.73 | 0.54% | 178,173 |
| Nov 25, 2025 | 3.80 | 3.80 | 3.67 | 3.71 | 3.71 | -2.88% | 104,152 |
| Nov 24, 2025 | 3.85 | 3.96 | 3.81 | 3.82 | 3.82 | 1.60% | 635,307 |
| Nov 21, 2025 | 3.99 | 4.04 | 3.72 | 3.76 | 3.76 | -1.57% | 569,563 |
| Nov 20, 2025 | 3.99 | 4.03 | 3.80 | 3.82 | 3.82 | -2.55% | 203,869 |
| Nov 19, 2025 | 4.42 | 4.42 | 3.90 | 3.92 | 3.92 | -10.09% | 819,736 |
| Nov 18, 2025 | 4.74 | 4.81 | 4.29 | 4.36 | 4.36 | -5.83% | 2,298,023 |
| Nov 17, 2025 | 4.48 | 4.70 | 4.48 | 4.63 | 4.63 | 3.35% | 2,916,359 |
| Nov 14, 2025 | 4.27 | 4.50 | 4.27 | 4.48 | 4.48 | 12.00% | 1,159,799 |
| Nov 13, 2025 | 3.94 | 4.01 | 3.93 | 4.00 | 4.00 | 3.09% | 172,218 |
| Nov 12, 2025 | 3.80 | 3.93 | 3.72 | 3.88 | 3.88 | 4.86% | 395,070 |
| Nov 11, 2025 | 3.65 | 3.85 | 3.65 | 3.70 | 3.70 | 6.63% | 199,384 |
| Nov 10, 2025 | 3.47 | 3.50 | 3.44 | 3.47 | 3.47 | 1.76% | 159,156 |
| Nov 7, 2025 | 3.29 | 3.44 | 3.26 | 3.41 | 3.41 | 6.23% | 281,762 |
| Nov 6, 2025 | 3.27 | 3.29 | 3.20 | 3.21 | 3.21 | -1.23% | 109,180 |
| Nov 5, 2025 | 3.29 | 3.33 | 3.20 | 3.25 | 3.25 | 5.52% | 108,207 |
| Nov 4, 2025 | 3.22 | 3.36 | 3.08 | 3.08 | 3.08 | -3.45% | 440,647 |
| Nov 3, 2025 | 3.26 | 3.29 | 3.19 | 3.19 | 3.19 | -1.54% | 77,785 |
| Oct 31, 2025 | 3.22 | 3.31 | 3.16 | 3.24 | 3.24 | 1.25% | 272,757 |
| Oct 30, 2025 | 3.10 | 3.33 | 3.10 | 3.20 | 3.20 | 0.63% | 206,543 |
| Oct 29, 2025 | 3.36 | 3.43 | 3.17 | 3.18 | 3.18 | -5.92% | 128,412 |
| Oct 28, 2025 | 3.11 | 3.63 | 3.11 | 3.38 | 3.38 | 15.75% | 645,576 |
| Oct 27, 2025 | 2.87 | 3.01 | 2.87 | 2.92 | 2.92 | 7.35% | 357,933 |
| Oct 24, 2025 | 2.80 | 2.81 | 2.69 | 2.72 | 2.72 | -2.86% | 1,824,205 |
| Oct 23, 2025 | 2.91 | 2.95 | 2.78 | 2.80 | 2.80 | -1.41% | 864,305 |
| Oct 22, 2025 | 2.87 | 2.95 | 2.80 | 2.84 | 2.84 | -0.35% | 185,654 |
| Oct 21, 2025 | 2.79 | 2.88 | 2.77 | 2.85 | 2.85 | 1.06% | 599,483 |
| Oct 20, 2025 | 2.83 | 2.88 | 2.82 | 2.82 | 2.82 | 0.71% | 235,492 |
| Oct 17, 2025 | 2.76 | 2.84 | 2.75 | 2.80 | 2.80 | 2.56% | 632,964 |
| Oct 16, 2025 | 2.55 | 2.83 | 2.50 | 2.73 | 2.73 | 5.81% | 2,447,867 |
| Oct 15, 2025 | 2.73 | 2.77 | 2.58 | 2.58 | 2.58 | -4.44% | 562,565 |