MBRF Global Foods Company S.A. (MBRFY)
OTCMKTS · Delayed Price · Currency is USD
4.040
+0.230 (6.04%)
At close: Mar 27, 2026
MBRFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.98 | 4.08 | 3.84 | 4.04 | 4.04 | 6.04% | 787,626 |
| Mar 26, 2026 | 3.77 | 3.86 | 3.77 | 3.81 | 3.81 | 1.33% | 231,706 |
| Mar 25, 2026 | 3.66 | 3.81 | 3.66 | 3.76 | 3.76 | 3.30% | 133,089 |
| Mar 24, 2026 | 3.60 | 3.74 | 3.47 | 3.64 | 3.64 | 3.12% | 2,842,837 |
| Mar 23, 2026 | 3.01 | 3.65 | 3.01 | 3.53 | 3.53 | 17.67% | 596,643 |
| Mar 20, 2026 | 3.24 | 3.27 | 2.98 | 3.00 | 3.00 | -7.69% | 831,258 |
| Mar 19, 2026 | 3.31 | 3.32 | 3.18 | 3.25 | 3.25 | -2.69% | 130,883 |
| Mar 18, 2026 | 3.26 | 3.38 | 3.26 | 3.34 | 3.34 | 2.77% | 138,844 |
| Mar 17, 2026 | 3.18 | 3.33 | 3.18 | 3.25 | 3.25 | -0.31% | 72,382 |
| Mar 16, 2026 | 3.25 | 3.33 | 3.25 | 3.26 | 3.26 | -1.51% | 68,916 |
| Mar 13, 2026 | 3.21 | 3.36 | 3.21 | 3.31 | 3.31 | 2.16% | 77,650 |
| Mar 12, 2026 | 3.21 | 3.26 | 3.13 | 3.24 | 3.24 | -1.52% | 82,455 |
| Mar 11, 2026 | 3.37 | 3.37 | 3.22 | 3.29 | 3.29 | -2.37% | 113,539 |
| Mar 10, 2026 | 3.43 | 3.50 | 3.37 | 3.37 | 3.37 | -4.26% | 101,597 |
| Mar 9, 2026 | 3.44 | 3.52 | 3.40 | 3.52 | 3.52 | 0.57% | 1,702,227 |
| Mar 6, 2026 | 3.50 | 3.53 | 3.46 | 3.50 | 3.50 | -2.51% | 176,744 |
| Mar 5, 2026 | 3.68 | 3.68 | 3.48 | 3.59 | 3.59 | -4.77% | 238,248 |
| Mar 4, 2026 | 3.75 | 3.77 | 3.61 | 3.77 | 3.77 | 3.86% | 111,161 |
| Mar 3, 2026 | 3.79 | 3.81 | 3.63 | 3.63 | 3.63 | -8.56% | 125,565 |
| Mar 2, 2026 | 4.00 | 4.00 | 3.87 | 3.97 | 3.97 | -0.75% | 113,180 |
| Feb 27, 2026 | 3.91 | 4.01 | 3.90 | 4.00 | 4.00 | 0.25% | 266,621 |
| Feb 26, 2026 | 3.92 | 3.99 | 3.84 | 3.99 | 3.99 | 1.79% | 49,950 |
| Feb 25, 2026 | 4.02 | 4.06 | 3.90 | 3.92 | 3.92 | -0.76% | 58,150 |
| Feb 24, 2026 | 3.72 | 3.98 | 3.72 | 3.95 | 3.95 | 6.76% | 463,313 |
| Feb 23, 2026 | 3.63 | 3.71 | 3.62 | 3.70 | 3.70 | 2.49% | 60,529 |
| Feb 20, 2026 | 3.46 | 3.65 | 3.46 | 3.61 | 3.61 | -0.55% | 61,516 |
| Feb 19, 2026 | 3.48 | 3.63 | 3.48 | 3.63 | 3.63 | 4.31% | 169,607 |
| Feb 18, 2026 | 3.40 | 3.52 | 3.40 | 3.48 | 3.48 | 1.46% | 495,762 |
| Feb 17, 2026 | 3.54 | 3.55 | 3.40 | 3.43 | 3.43 | -2.83% | 49,500 |
| Feb 13, 2026 | 3.60 | 3.60 | 3.49 | 3.53 | 3.53 | -1.40% | 91,545 |
| Feb 12, 2026 | 3.65 | 3.67 | 3.58 | 3.58 | 3.58 | -1.38% | 126,977 |
| 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 |