MBRF Global Foods Company S.A. (MBRFY)
OTCMKTS · Delayed Price · Currency is USD
3.250
+0.120 (3.83%)
At close: Jun 26, 2026
MBRFY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |