MBRF Global Foods Company S.A. (MBRFY)
OTCMKTS · Delayed Price · Currency is USD
3.200
+0.100 (3.23%)
At close: Sep 25, 2026
MBRFY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 3.53 | 3.56 | 3.46 | 3.46 | 3.46 | -3.35% | 22,819 |
| Aug 27, 2026 | 3.54 | 3.58 | 3.53 | 3.58 | 3.58 | 1.42% | 35,378 |
| Aug 26, 2026 | 3.51 | 3.55 | 3.49 | 3.53 | 3.53 | - | 31,935 |
| Aug 25, 2026 | 3.57 | 3.57 | 3.51 | 3.53 | 3.53 | -0.28% | 36,276 |
| Aug 24, 2026 | 3.69 | 3.75 | 3.53 | 3.54 | 3.54 | -4.32% | 154,427 |
| Aug 21, 2026 | 3.49 | 3.73 | 3.49 | 3.70 | 3.70 | 7.87% | 154,019 |
| Aug 20, 2026 | 3.50 | 3.50 | 3.38 | 3.43 | 3.43 | 3.94% | 988,662 |
| Aug 19, 2026 | 3.11 | 3.32 | 3.08 | 3.30 | 3.30 | 7.84% | 54,492 |
| Aug 18, 2026 | 3.07 | 3.14 | 3.02 | 3.06 | 3.06 | 0.99% | 60,860 |
| Aug 17, 2026 | 3.05 | 3.08 | 2.93 | 3.03 | 3.03 | 1.00% | 56,220 |
| Aug 14, 2026 | 3.15 | 3.15 | 3.00 | 3.00 | 3.00 | -3.30% | 44,590 |
| Aug 13, 2026 | 3.00 | 3.20 | 3.00 | 3.10 | 3.10 | -1.83% | 174,651 |
| Aug 12, 2026 | 2.95 | 3.21 | 2.95 | 3.16 | 3.16 | 6.40% | 98,649 |
| Aug 11, 2026 | 3.00 | 3.10 | 2.95 | 2.97 | 2.97 | -4.19% | 261,802 |
| Aug 10, 2026 | 3.10 | 3.10 | 3.02 | 3.10 | 3.10 | -0.64% | 125,928 |
| Aug 7, 2026 | 3.19 | 3.20 | 3.11 | 3.12 | 3.12 | -3.70% | 30,663 |
| Aug 6, 2026 | 3.17 | 3.24 | 3.16 | 3.24 | 3.24 | 3.85% | 31,775 |
| Aug 5, 2026 | 3.30 | 3.30 | 3.12 | 3.12 | 3.12 | -4.29% | 35,660 |
| Aug 4, 2026 | 3.42 | 3.43 | 3.24 | 3.26 | 3.26 | -3.26% | 30,103 |
| Aug 3, 2026 | 3.37 | 3.44 | 3.35 | 3.37 | 3.37 | -2.03% | 211,361 |
| Jul 31, 2026 | 3.53 | 3.53 | 3.31 | 3.44 | 3.44 | -0.86% | 51,703 |
| Jul 30, 2026 | 3.27 | 3.49 | 3.25 | 3.47 | 3.47 | 9.12% | 143,461 |
| Jul 29, 2026 | 3.22 | 3.25 | 3.18 | 3.18 | 3.18 | 1.44% | 31,739 |
| Jul 28, 2026 | 3.06 | 3.22 | 3.06 | 3.14 | 3.14 | 9.62% | 111,942 |
| Jul 27, 2026 | 2.94 | 3.07 | 2.86 | 2.86 | 2.86 | -2.72% | 84,328 |
| Jul 24, 2026 | 3.01 | 3.04 | 2.94 | 2.94 | 2.94 | -3.61% | 23,815 |
| Jul 23, 2026 | 3.11 | 3.14 | 3.05 | 3.05 | 3.05 | -4.09% | 29,887 |
| Jul 22, 2026 | 3.00 | 3.21 | 2.97 | 3.18 | 3.18 | 7.80% | 66,743 |
| Jul 21, 2026 | 2.85 | 2.98 | 2.85 | 2.95 | 2.95 | 4.36% | 84,471 |
| Jul 20, 2026 | 2.89 | 2.91 | 2.83 | 2.83 | 2.83 | -2.96% | 384,490 |
| Jul 17, 2026 | 2.95 | 3.00 | 2.87 | 2.91 | 2.91 | -0.58% | 125,477 |