MBRF Global Foods Company S.A. (MBRFY)
OTCMKTS · Delayed Price · Currency is USD
2.913
-0.017 (-0.58%)
At close: Jul 17, 2026
MBRFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 3.00 | 3.00 | 2.92 | 2.93 | 2.93 | 2.09% | 165,978 |
| Jul 15, 2026 | 3.15 | 3.15 | 2.87 | 2.87 | 2.87 | -8.89% | 91,668 |
| Jul 14, 2026 | 3.07 | 3.15 | 3.02 | 3.15 | 3.15 | 3.28% | 368,982 |
| Jul 13, 2026 | 2.90 | 3.08 | 2.89 | 3.05 | 3.05 | 1.16% | 47,949 |
| Jul 10, 2026 | 3.01 | 3.05 | 2.96 | 3.02 | 3.02 | 0.50% | 102,556 |
| Jul 9, 2026 | 2.97 | 3.00 | 2.95 | 3.00 | 3.00 | 3.09% | 30,272 |
| Jul 8, 2026 | 3.00 | 3.00 | 2.88 | 2.91 | 2.91 | -3.96% | 104,574 |
| Jul 7, 2026 | 3.13 | 3.13 | 3.00 | 3.03 | 3.03 | -5.31% | 70,068 |
| Jul 6, 2026 | 3.26 | 3.27 | 3.12 | 3.20 | 3.20 | -2.14% | 99,701 |
| Jul 2, 2026 | 3.35 | 3.38 | 3.23 | 3.27 | 3.27 | 1.87% | 25,293 |
| Jul 1, 2026 | 3.48 | 3.51 | 3.21 | 3.21 | 3.21 | -7.49% | 110,263 |
| Jun 30, 2026 | 3.47 | 3.47 | 3.30 | 3.47 | 3.47 | 1.76% | 55,444 |
| Jun 29, 2026 | 3.40 | 3.47 | 3.27 | 3.41 | 3.41 | 4.92% | 34,252 |
| Jun 26, 2026 | 3.27 | 3.35 | 3.25 | 3.25 | 3.25 | 3.83% | 155,921 |
| Jun 25, 2026 | 3.06 | 3.15 | 3.06 | 3.13 | 3.13 | 2.62% | 85,486 |
| Jun 24, 2026 | 3.16 | 3.20 | 3.05 | 3.05 | 3.05 | -2.97% | 74,284 |
| Jun 23, 2026 | 2.96 | 3.15 | 2.94 | 3.14 | 3.14 | 7.65% | 400,266 |
| Jun 22, 2026 | 3.05 | 3.05 | 2.90 | 2.92 | 2.92 | -1.35% | 303,530 |
| Jun 18, 2026 | 2.96 | 3.00 | 2.93 | 2.96 | 2.96 | -1.00% | 617,091 |
| Jun 17, 2026 | 3.10 | 3.12 | 2.89 | 2.99 | 2.99 | -3.24% | 557,241 |
| Jun 16, 2026 | 3.04 | 3.10 | 3.03 | 3.09 | 3.09 | 0.10% | 528,362 |
| Jun 15, 2026 | 3.13 | 3.19 | 3.00 | 3.09 | 3.09 | 2.90% | 719,340 |
| Jun 12, 2026 | 3.15 | 3.16 | 3.00 | 3.00 | 3.00 | -0.99% | 825,110 |
| Jun 11, 2026 | 3.00 | 3.13 | 2.94 | 3.03 | 3.03 | 3.04% | 710,070 |
| Jun 10, 2026 | 2.91 | 3.07 | 2.89 | 2.94 | 2.94 | 0.36% | 788,411 |
| Jun 9, 2026 | 2.99 | 3.01 | 2.90 | 2.93 | 2.93 | 2.81% | 837,542 |
| Jun 8, 2026 | 3.07 | 3.07 | 2.85 | 2.85 | 2.85 | -6.86% | 644,217 |
| Jun 5, 2026 | 3.08 | 3.14 | 3.06 | 3.06 | 3.06 | -1.33% | 43,090 |
| Jun 4, 2026 | 3.00 | 3.18 | 3.00 | 3.10 | 3.10 | 1.35% | 49,454 |
| Jun 3, 2026 | 3.20 | 3.24 | 3.06 | 3.06 | 3.06 | -5.56% | 125,506 |
| Jun 2, 2026 | 3.14 | 3.24 | 3.12 | 3.24 | 3.24 | 2.86% | 212,866 |
| Jun 1, 2026 | 3.40 | 3.40 | 3.10 | 3.15 | 3.15 | 3.28% | 64,958 |
| May 29, 2026 | 3.12 | 3.21 | 3.05 | 3.05 | 3.05 | -6.58% | 233,601 |
| May 28, 2026 | 3.26 | 3.27 | 3.18 | 3.27 | 3.26 | 2.99% | 75,504 |
| May 27, 2026 | 3.25 | 3.35 | 3.14 | 3.17 | 3.17 | -3.94% | 346,567 |
| May 26, 2026 | 3.29 | 3.34 | 3.14 | 3.30 | 3.30 | -1.20% | 280,163 |
| May 22, 2026 | 3.27 | 3.39 | 3.27 | 3.34 | 3.34 | 0.30% | 667,748 |
| May 21, 2026 | 3.36 | 3.60 | 3.13 | 3.33 | 3.33 | -6.46% | 205,186 |
| May 20, 2026 | 3.23 | 3.57 | 3.23 | 3.56 | 3.56 | 6.91% | 306,138 |
| May 19, 2026 | 3.28 | 3.39 | 3.14 | 3.33 | 3.33 | -0.60% | 167,842 |
| May 18, 2026 | 3.36 | 3.38 | 3.32 | 3.35 | 3.35 | -0.95% | 79,726 |
| May 15, 2026 | 3.51 | 3.51 | 3.36 | 3.38 | 3.38 | -4.19% | 52,946 |
| May 14, 2026 | 3.39 | 3.63 | 3.39 | 3.53 | 3.53 | 3.82% | 1,289,527 |
| May 13, 2026 | 3.50 | 3.59 | 3.40 | 3.40 | 3.40 | -2.86% | 581,549 |
| May 12, 2026 | 3.51 | 3.53 | 3.46 | 3.50 | 3.50 | 1.45% | 192,160 |
| May 11, 2026 | 3.45 | 3.54 | 3.44 | 3.45 | 3.45 | -0.58% | 73,846 |
| May 8, 2026 | 3.50 | 3.54 | 3.45 | 3.47 | 3.47 | -1.42% | 61,457 |
| May 7, 2026 | 3.67 | 3.67 | 3.48 | 3.52 | 3.52 | -3.83% | 607,974 |
| May 6, 2026 | 3.54 | 3.66 | 3.54 | 3.66 | 3.66 | 2.23% | 168,951 |
| May 5, 2026 | 3.62 | 3.62 | 3.54 | 3.58 | 3.58 | 1.42% | 137,037 |