M&F Bancorp, Inc. (MFBP)
OTCMKTS · Delayed Price · Currency is USD
24.25
+1.15 (4.96%)
Mar 27, 2026, 12:28 PM EST
M&F Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 23.10 | 24.25 | 23.05 | 24.25 | 24.25 | 4.96% | 7,519 |
| Mar 26, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 0.01% | 2,140 |
| Mar 24, 2026 | 23.05 | 23.43 | 23.05 | 23.10 | 23.10 | -2.74% | 3,092 |
| Mar 23, 2026 | 24.30 | 24.30 | 23.75 | 23.75 | 23.75 | 5.51% | 302 |
| Mar 18, 2026 | 22.60 | 22.60 | 22.51 | 22.51 | 22.51 | -4.62% | 1,210 |
| Mar 17, 2026 | 23.50 | 23.60 | 23.50 | 23.60 | 23.60 | 0.43% | 3,398 |
| Mar 13, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -1.05% | 2,149 |
| Mar 12, 2026 | 23.50 | 23.75 | 23.50 | 23.75 | 23.75 | -1.25% | 615 |
| Mar 10, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.21% | 200 |
| Mar 9, 2026 | 23.32 | 24.10 | 23.32 | 24.10 | 24.10 | -0.82% | 628 |
| Mar 3, 2026 | 24.25 | 24.30 | 24.18 | 24.30 | 24.30 | -0.78% | 649 |
| Mar 2, 2026 | 24.09 | 24.49 | 24.09 | 24.49 | 24.49 | 1.66% | 275 |
| Feb 27, 2026 | 24.00 | 24.09 | 23.70 | 24.09 | 24.09 | 0.58% | 594 |
| Feb 26, 2026 | 22.94 | 23.95 | 22.94 | 23.95 | 23.95 | 4.36% | 665 |
| Feb 25, 2026 | 22.58 | 22.95 | 22.58 | 22.95 | 22.95 | 2.57% | 1,164 |
| Feb 24, 2026 | 22.58 | 22.58 | 21.56 | 22.38 | 22.38 | 0.79% | 1,600 |
| Feb 23, 2026 | 22.05 | 22.59 | 22.05 | 22.20 | 22.20 | 3.21% | 504 |
| Feb 20, 2026 | 21.51 | 22.60 | 21.51 | 21.51 | 21.51 | -4.61% | 2,700 |
| Feb 19, 2026 | 22.45 | 22.59 | 22.45 | 22.55 | 22.55 | -0.22% | 300 |
| Feb 18, 2026 | 21.57 | 22.60 | 21.25 | 22.60 | 22.60 | 7.41% | 1,850 |
| Feb 17, 2026 | 20.78 | 21.04 | 20.51 | 21.04 | 20.98 | 2.30% | 1,072 |
| Feb 13, 2026 | 20.93 | 20.93 | 20.57 | 20.57 | 20.51 | 4.24% | 600 |
| Feb 12, 2026 | 20.65 | 20.93 | 19.73 | 19.73 | 19.67 | -4.84% | 500 |
| Feb 11, 2026 | 20.62 | 20.73 | 20.62 | 20.73 | 20.67 | -0.98% | 300 |
| Feb 10, 2026 | 20.50 | 20.94 | 20.33 | 20.94 | 20.88 | 3.90% | 500 |
| Feb 9, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.10 | 0.77% | 127 |
| Feb 6, 2026 | 19.96 | 20.00 | 19.96 | 20.00 | 19.94 | 2.83% | 550 |
| Feb 4, 2026 | 19.49 | 19.49 | 19.29 | 19.45 | 19.39 | 3.57% | 933 |
| Feb 3, 2026 | 18.76 | 18.78 | 18.76 | 18.78 | 18.73 | -3.69% | 1,063 |
| Feb 2, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.44 | -1.76% | 308 |
| Jan 29, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.79 | -0.75% | 300 |
| Jan 28, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.94 | 0.05% | 100 |
| Jan 22, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.93 | 3.84% | 200 |
| Jan 15, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.20 | - | 110 |
| Jan 12, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.20 | -2.23% | 220 |
| Jan 6, 2026 | 19.60 | 19.69 | 19.60 | 19.69 | 19.63 | 3.63% | 500 |
| Jan 5, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.95 | - | 242 |
| Jan 2, 2026 | 18.70 | 19.00 | 18.60 | 19.00 | 18.95 | 1.33% | 564 |
| Dec 31, 2025 | 18.75 | 18.79 | 18.75 | 18.75 | 18.70 | -2.34% | 2,079 |
| Dec 29, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.15 | - | 100 |
| Dec 23, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.15 | 1.11% | 150 |
| Dec 18, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.94 | -0.11% | 758 |
| Dec 17, 2025 | 18.99 | 19.01 | 18.99 | 19.01 | 18.96 | - | 4,031 |
| Dec 16, 2025 | 18.99 | 19.01 | 18.99 | 19.01 | 18.96 | 2.26% | 3,199 |
| Dec 3, 2025 | 19.00 | 19.00 | 18.55 | 18.59 | 18.54 | -2.21% | 2,045 |
| Nov 26, 2025 | 19.00 | 19.62 | 19.00 | 19.01 | 18.96 | 3.04% | 586 |
| Nov 21, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.40 | -1.60% | 634 |
| Nov 20, 2025 | 19.33 | 19.33 | 18.75 | 18.75 | 18.70 | -2.60% | 651 |
| Nov 17, 2025 | 19.44 | 20.00 | 19.00 | 19.25 | 19.14 | 1.96% | 3,304 |
| Nov 14, 2025 | 18.95 | 19.00 | 18.78 | 18.88 | 18.77 | 2.61% | 5,000 |