MBRF Global Foods Company S.A. (MBRFY)
OTCMKTS · Delayed Price · Currency is USD
3.110
+0.240 (8.36%)
At close: Nov 9, 2026
MBRFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 2.98 | 3.17 | 2.91 | 3.11 | 3.11 | 8.36% | 350,117 |
| Nov 6, 2026 | 2.89 | 2.93 | 2.79 | 2.87 | 2.87 | -2.38% | 60,554 |
| Nov 5, 2026 | 2.89 | 2.97 | 2.82 | 2.94 | 2.94 | 2.80% | 502,028 |
| Nov 4, 2026 | 2.90 | 2.94 | 2.86 | 2.86 | 2.86 | 0.35% | 138,488 |
| Nov 3, 2026 | 2.86 | 2.86 | 2.81 | 2.85 | 2.85 | 2.52% | 36,833 |
| Nov 2, 2026 | 2.85 | 2.85 | 2.77 | 2.78 | 2.78 | -2.46% | 79,064 |
| Oct 30, 2026 | 2.90 | 2.95 | 2.85 | 2.85 | 2.85 | -6.25% | 45,629 |
| Oct 29, 2026 | 3.06 | 3.13 | 2.99 | 3.04 | 3.04 | 0.33% | 95,589 |
| Oct 28, 2026 | 2.95 | 3.05 | 2.91 | 3.03 | 3.03 | -0.26% | 67,304 |
| Oct 27, 2026 | 3.15 | 3.15 | 3.00 | 3.04 | 3.04 | -3.56% | 55,936 |
| Oct 26, 2026 | 3.03 | 3.21 | 2.90 | 3.15 | 3.15 | -13.93% | 205,855 |
| Oct 23, 2026 | 3.64 | 3.66 | 3.56 | 3.66 | 3.66 | 6.09% | 222,768 |
| Oct 22, 2026 | 3.57 | 3.57 | 3.44 | 3.45 | 3.45 | -5.74% | 14,422 |
| Oct 21, 2026 | 3.63 | 3.69 | 3.59 | 3.66 | 3.66 | 0.55% | 205,288 |
| Oct 20, 2026 | 3.57 | 3.64 | 3.54 | 3.64 | 3.64 | 1.96% | 170,722 |
| Oct 19, 2026 | 3.56 | 3.62 | 3.48 | 3.57 | 3.57 | -1.11% | 50,562 |
| Oct 16, 2026 | 3.63 | 3.67 | 3.61 | 3.61 | 3.61 | 1.98% | 238,647 |
| Oct 15, 2026 | 3.66 | 3.67 | 3.53 | 3.54 | 3.54 | -3.28% | 53,623 |
| Oct 14, 2026 | 3.65 | 3.69 | 3.61 | 3.66 | 3.66 | - | 307,399 |
| Oct 13, 2026 | 3.69 | 3.75 | 3.66 | 3.66 | 3.66 | 1.67% | 556,114 |
| Oct 12, 2026 | 3.67 | 3.67 | 3.41 | 3.60 | 3.60 | -2.44% | 46,992 |
| Oct 9, 2026 | 3.72 | 3.77 | 3.64 | 3.69 | 3.69 | 3.94% | 28,086 |
| Oct 8, 2026 | 3.68 | 3.74 | 3.55 | 3.55 | 3.55 | -1.39% | 1,022,993 |
| Oct 7, 2026 | 3.55 | 3.68 | 3.54 | 3.60 | 3.60 | 2.27% | 449,244 |
| Oct 6, 2026 | 3.60 | 3.65 | 3.51 | 3.52 | 3.52 | 10.69% | 445,698 |
| Oct 5, 2026 | 3.49 | 3.81 | 3.16 | 3.18 | 3.18 | 2.91% | 971,688 |
| Oct 2, 2026 | 3.31 | 3.31 | 3.07 | 3.09 | 3.09 | -1.59% | 74,816 |
| Oct 1, 2026 | 3.14 | 3.21 | 3.09 | 3.14 | 3.14 | 1.29% | 228,703 |
| Sep 30, 2026 | 3.23 | 3.23 | 3.06 | 3.10 | 3.10 | -2.21% | 84,409 |
| Sep 29, 2026 | 3.19 | 3.22 | 3.16 | 3.17 | 3.17 | -1.25% | 75,239 |
| Sep 28, 2026 | 3.19 | 3.24 | 3.19 | 3.21 | 3.21 | 0.31% | 75,637 |
| Sep 25, 2026 | 3.10 | 3.21 | 3.10 | 3.20 | 3.20 | 3.23% | 18,888 |
| Sep 24, 2026 | 3.27 | 3.27 | 3.10 | 3.10 | 3.10 | -3.43% | 77,509 |
| Sep 23, 2026 | 3.27 | 3.27 | 3.21 | 3.21 | 3.21 | -2.43% | 16,702 |
| Sep 22, 2026 | 3.30 | 3.35 | 3.20 | 3.29 | 3.29 | 2.17% | 35,798 |
| Sep 21, 2026 | 3.22 | 3.28 | 3.15 | 3.22 | 3.22 | 0.94% | 161,609 |
| Sep 18, 2026 | 3.19 | 3.21 | 3.11 | 3.19 | 3.19 | -0.93% | 18,250 |
| Sep 17, 2026 | 3.23 | 3.29 | 3.16 | 3.22 | 3.22 | -0.92% | 91,187 |
| Sep 16, 2026 | 3.39 | 3.39 | 3.25 | 3.25 | 3.25 | -3.56% | 96,861 |
| Sep 15, 2026 | 3.27 | 3.37 | 3.24 | 3.37 | 3.37 | 0.90% | 82,563 |
| Sep 14, 2026 | 3.28 | 3.40 | 3.20 | 3.34 | 3.34 | 2.14% | 82,409 |
| Sep 11, 2026 | 3.31 | 3.32 | 3.22 | 3.27 | 3.27 | 0.62% | 51,935 |
| Sep 10, 2026 | 3.29 | 3.34 | 3.25 | 3.25 | 3.25 | -4.69% | 76,539 |
| Sep 9, 2026 | 3.42 | 3.42 | 3.29 | 3.41 | 3.41 | -0.29% | 60,624 |
| Sep 8, 2026 | 3.40 | 3.50 | 3.40 | 3.42 | 3.42 | -1.16% | 21,033 |
| Sep 4, 2026 | 3.55 | 3.56 | 3.46 | 3.46 | 3.46 | -2.81% | 12,628 |
| Sep 3, 2026 | 3.61 | 3.65 | 3.56 | 3.56 | 3.56 | -1.66% | 32,479 |
| Sep 2, 2026 | 3.59 | 3.64 | 3.53 | 3.62 | 3.62 | 2.84% | 48,170 |
| Sep 1, 2026 | 3.46 | 3.54 | 3.46 | 3.52 | 3.52 | 2.92% | 71,646 |
| Aug 31, 2026 | 3.45 | 3.63 | 3.42 | 3.42 | 3.42 | -1.16% | 77,130 |