MBRF Global Foods Company S.A. (MBRFY)
OTCMKTS · Delayed Price · Currency is USD
3.220
+0.070 (2.22%)
Jun 2, 2026, 3:58 PM EST
MBRFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 3.58 | 3.64 | 3.53 | 3.53 | 3.53 | 2.92% | 114,088 |
| May 1, 2026 | 3.51 | 3.59 | 3.43 | 3.43 | 3.43 | -0.58% | 19,979 |
| Apr 30, 2026 | 3.47 | 3.60 | 3.45 | 3.45 | 3.45 | -0.58% | 398,129 |
| Apr 29, 2026 | 3.64 | 3.64 | 3.44 | 3.47 | 3.47 | -3.88% | 81,564 |
| Apr 28, 2026 | 3.57 | 3.80 | 3.51 | 3.61 | 3.61 | 0.84% | 74,779 |
| Apr 27, 2026 | 3.61 | 3.62 | 3.56 | 3.58 | 3.58 | -0.56% | 111,636 |
| Apr 24, 2026 | 3.66 | 3.70 | 3.60 | 3.60 | 3.60 | -4.26% | 128,248 |
| Apr 23, 2026 | 3.74 | 3.78 | 3.65 | 3.76 | 3.76 | 0.27% | 89,758 |
| Apr 22, 2026 | 3.84 | 3.90 | 3.72 | 3.75 | 3.75 | -1.57% | 87,583 |
| Apr 21, 2026 | 3.85 | 4.00 | 3.80 | 3.81 | 3.81 | -2.31% | 21,160 |
| Apr 20, 2026 | 3.85 | 4.00 | 3.85 | 3.90 | 3.90 | -1.27% | 82,126 |
| Apr 17, 2026 | 4.02 | 4.02 | 3.85 | 3.95 | 3.95 | 1.80% | 110,658 |
| Apr 16, 2026 | 3.87 | 4.02 | 3.85 | 3.88 | 3.88 | -1.02% | 117,464 |
| Apr 15, 2026 | 4.35 | 4.35 | 3.87 | 3.92 | 3.92 | -8.20% | 266,312 |
| Apr 14, 2026 | 4.22 | 4.42 | 4.01 | 4.27 | 4.27 | 4.15% | 383,741 |
| Apr 13, 2026 | 3.98 | 4.11 | 3.95 | 4.10 | 4.10 | 3.80% | 804,272 |
| Apr 10, 2026 | 3.76 | 3.95 | 3.76 | 3.95 | 3.95 | 4.50% | 331,156 |
| Apr 9, 2026 | 3.87 | 3.94 | 3.76 | 3.78 | 3.78 | -2.33% | 505,865 |
| Apr 8, 2026 | 4.00 | 4.11 | 3.87 | 3.87 | 3.87 | 4.31% | 306,674 |
| Apr 7, 2026 | 3.95 | 3.95 | 3.71 | 3.71 | 3.71 | -9.07% | 382,354 |
| Apr 6, 2026 | 4.02 | 4.17 | 3.99 | 4.08 | 4.08 | -2.86% | 31,608 |
| Apr 2, 2026 | 3.97 | 4.20 | 3.81 | 4.20 | 4.20 | 4.74% | 64,634 |
| Apr 1, 2026 | 4.08 | 4.13 | 3.95 | 4.01 | 4.01 | -0.99% | 176,506 |
| Mar 31, 2026 | 4.25 | 4.26 | 3.99 | 4.05 | 4.05 | -2.41% | 333,208 |
| Mar 30, 2026 | 4.13 | 4.26 | 4.11 | 4.15 | 4.15 | 2.72% | 270,681 |
| 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 |