M&F Bancorp, Inc. (MFBP)
OTCMKTS
· Delayed Price · Currency is USD
18.00
0.00 (0.00%)
Jun 5, 2025, 8:00 PM EDT
M&F Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 2 |
| Jun 5, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jun 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Jun 3, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.37% | 800 |
| Jun 2, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | - |
| May 30, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | - |
| May 29, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 1 |
| May 28, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | 344 |
| May 27, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1.39% | 150 |
| May 23, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| May 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| May 21, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| May 20, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | - | 100 |
| May 19, 2025 | 18.00 | 18.25 | 18.00 | 18.00 | 17.94 | - | 2,324 |
| May 16, 2025 | 18.25 | 18.25 | 17.99 | 18.00 | 17.94 | 0.28% | 5,964 |
| May 15, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.89 | - | - |
| May 14, 2025 | 18.00 | 18.00 | 17.95 | 17.95 | 17.89 | - | 1,250 |
| May 13, 2025 | 18.02 | 18.02 | 17.95 | 17.95 | 17.89 | - | 503 |
| May 12, 2025 | 18.25 | 18.25 | 17.95 | 17.95 | 17.89 | -0.28% | 4,093 |
| May 9, 2025 | 18.05 | 18.05 | 18.00 | 18.00 | 17.94 | -2.70% | 10,105 |
| May 8, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.44 | 0.27% | 100 |
| May 7, 2025 | 18.25 | 18.45 | 18.25 | 18.45 | 18.39 | 2.22% | 813 |
| May 6, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 17.99 | -1.04% | 118 |
| May 5, 2025 | 18.00 | 18.24 | 17.95 | 18.24 | 18.18 | 1.33% | 4,260 |
| May 2, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | - | - |
| May 1, 2025 | 18.02 | 18.02 | 17.95 | 18.00 | 17.94 | -0.13% | 2,000 |
| Apr 30, 2025 | 18.01 | 18.02 | 17.95 | 18.02 | 17.96 | 0.30% | 2,020 |
| Apr 29, 2025 | 18.00 | 18.15 | 17.95 | 17.97 | 17.91 | -0.72% | 10,450 |
| Apr 28, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.04 | - | - |
| Apr 25, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.04 | - | - |
| Apr 24, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.04 | - | - |
| Apr 23, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.04 | - | 6 |
| Apr 22, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.04 | - | - |
| Apr 21, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.04 | - | - |
| Apr 17, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.04 | - | - |
| Apr 16, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.04 | - | - |
| Apr 15, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.04 | 0.61% | 100 |
| Apr 14, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.93 | - | 25 |
| Apr 11, 2025 | 18.00 | 18.00 | 17.99 | 17.99 | 17.93 | 0.22% | 6,100 |
| Apr 10, 2025 | 18.00 | 18.00 | 17.95 | 17.95 | 17.89 | -0.28% | 5,655 |
| Apr 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.94 | - | - |
| Apr 8, 2025 | 18.00 | 18.00 | 17.95 | 18.00 | 17.94 | 0.28% | 3,200 |
| Apr 7, 2025 | 17.95 | 18.00 | 17.95 | 17.95 | 17.89 | -0.17% | 5,155 |
| Apr 4, 2025 | 17.97 | 18.12 | 17.95 | 17.98 | 17.92 | 0.17% | 15,623 |
| Apr 3, 2025 | 18.12 | 18.12 | 17.90 | 17.95 | 17.89 | -2.97% | 12,944 |
| Apr 2, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.44 | - | 42 |
| Apr 1, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.44 | 0.10% | 100 |
| Mar 31, 2025 | 18.50 | 18.50 | 18.48 | 18.48 | 18.42 | -0.10% | 555 |
| Mar 28, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.44 | - | 200 |
| Mar 27, 2025 | 18.12 | 18.50 | 18.12 | 18.50 | 18.44 | 0.27% | 602 |