M&F Bancorp, Inc. (MFBP)
OTCMKTS
· Delayed Price · Currency is USD
18.24
+0.24 (1.33%)
May 5, 2025, 2:45 PM EDT
M&F Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 18.00 | 18.24 | 17.95 | 18.24 | - | 1.33% | 4,220 |
| May 2, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| May 1, 2025 | 18.02 | 18.02 | 17.95 | 18.00 | 18.00 | -0.13% | 2,000 |
| Apr 30, 2025 | 18.01 | 18.02 | 17.95 | 18.02 | 18.02 | 0.30% | 2,020 |
| Apr 29, 2025 | 18.00 | 18.15 | 17.95 | 17.97 | 17.97 | -0.72% | 10,450 |
| Apr 28, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Apr 25, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Apr 24, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Apr 23, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 6 |
| Apr 22, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Apr 21, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Apr 17, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Apr 16, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Apr 15, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.61% | 100 |
| Apr 14, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | - | 25 |
| Apr 11, 2025 | 18.00 | 18.00 | 17.99 | 17.99 | 17.99 | 0.22% | 6,100 |
| Apr 10, 2025 | 18.00 | 18.00 | 17.95 | 17.95 | 17.95 | -0.28% | 5,655 |
| Apr 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Apr 8, 2025 | 18.00 | 18.00 | 17.95 | 18.00 | 18.00 | 0.28% | 3,200 |
| Apr 7, 2025 | 17.95 | 18.00 | 17.95 | 17.95 | 17.95 | -0.17% | 5,155 |
| Apr 4, 2025 | 17.97 | 18.12 | 17.95 | 17.98 | 17.98 | 0.17% | 15,623 |
| Apr 3, 2025 | 18.12 | 18.12 | 17.90 | 17.95 | 17.95 | -2.97% | 12,944 |
| Apr 2, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 42 |
| Apr 1, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 0.10% | 100 |
| Mar 31, 2025 | 18.50 | 18.50 | 18.48 | 18.48 | 18.48 | -0.10% | 555 |
| Mar 28, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 200 |
| Mar 27, 2025 | 18.12 | 18.50 | 18.12 | 18.50 | 18.50 | 0.27% | 602 |
| Mar 26, 2025 | 18.25 | 18.45 | 18.25 | 18.45 | 18.45 | 1.88% | 618 |
| Mar 25, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - | 2,110 |
| Mar 24, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - | 88 |
| Mar 21, 2025 | 18.10 | 18.11 | 18.10 | 18.11 | 18.11 | 0.06% | 360 |
| Mar 20, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.82% | 295 |
| Mar 19, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 141 |
| Mar 18, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 2 |
| Mar 17, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1.67% | 486 |
| Mar 14, 2025 | 18.00 | 18.00 | 17.95 | 17.95 | 17.95 | -0.28% | 6,312 |
| Mar 13, 2025 | 18.00 | 18.02 | 17.95 | 18.00 | 18.00 | - | 21,000 |
| Mar 12, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.19% | 6,975 |
| Mar 11, 2025 | 18.50 | 18.50 | 18.00 | 18.04 | 18.04 | -1.18% | 4,150 |
| Mar 10, 2025 | 18.51 | 18.53 | 18.00 | 18.25 | 18.25 | -1.78% | 5,901 |
| Mar 7, 2025 | 18.70 | 18.70 | 18.58 | 18.58 | 18.58 | -0.64% | 640 |
| Mar 6, 2025 | 18.70 | 18.75 | 18.70 | 18.70 | 18.70 | 0.54% | 1,820 |
| Mar 5, 2025 | 18.40 | 18.60 | 18.40 | 18.60 | 18.60 | 1.36% | 2,836 |
| Mar 4, 2025 | 18.05 | 18.35 | 18.05 | 18.35 | 18.35 | -1.34% | 1,544 |
| Mar 3, 2025 | 18.39 | 18.60 | 18.31 | 18.60 | 18.60 | 3.33% | 1,512 |
| Feb 28, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Feb 27, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 55 |
| Feb 26, 2025 | 18.05 | 18.05 | 18.00 | 18.00 | 18.00 | -1.37% | 1,407 |
| Feb 25, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1.11% | 1,900 |
| Feb 24, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.22% | 414 |