M&F Bancorp, Inc. (MFBP)
OTCMKTS · Delayed Price · Currency is USD
19.99
+0.74 (3.84%)
Jan 22, 2026, 9:30 AM EST
M&F Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 3.84% | 200 |
| Jan 15, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | 110 |
| Jan 12, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -2.23% | 220 |
| Jan 6, 2026 | 19.60 | 19.69 | 19.60 | 19.69 | 19.69 | 3.63% | 500 |
| Jan 5, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 242 |
| Jan 2, 2026 | 18.70 | 19.00 | 18.60 | 19.00 | 19.00 | 1.33% | 564 |
| Dec 31, 2025 | 18.75 | 18.79 | 18.75 | 18.75 | 18.75 | -2.34% | 2,079 |
| Dec 29, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 100 |
| Dec 23, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.11% | 150 |
| Dec 18, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.11% | 292 |
| Dec 17, 2025 | 18.99 | 19.01 | 18.99 | 19.01 | 19.01 | - | 4,031 |
| Dec 16, 2025 | 18.99 | 19.01 | 18.99 | 19.01 | 19.01 | 2.26% | 3,199 |
| Dec 3, 2025 | 19.00 | 19.00 | 18.55 | 18.59 | 18.59 | -2.21% | 2,045 |
| Nov 26, 2025 | 19.00 | 19.62 | 19.00 | 19.01 | 19.01 | 3.04% | 586 |
| Nov 21, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -1.60% | 634 |
| Nov 20, 2025 | 19.33 | 19.33 | 18.75 | 18.75 | 18.75 | -2.60% | 651 |
| Nov 17, 2025 | 19.44 | 20.00 | 19.00 | 19.25 | 19.19 | 1.96% | 3,304 |
| Nov 14, 2025 | 18.95 | 19.00 | 18.78 | 18.88 | 18.82 | 2.61% | 5,000 |
| Nov 11, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.34 | - | 104 |
| Nov 10, 2025 | 19.05 | 19.05 | 18.40 | 18.40 | 18.34 | -4.42% | 1,250 |
| Nov 6, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.19 | 1.05% | 872 |
| Nov 5, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 18.99 | -1.04% | 132 |
| Nov 4, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.19 | 1.26% | 200 |
| Oct 31, 2025 | 18.99 | 19.02 | 18.99 | 19.01 | 18.95 | - | 740 |
| Oct 30, 2025 | 19.00 | 19.01 | 18.52 | 19.01 | 18.95 | - | 600 |
| Oct 29, 2025 | 19.00 | 19.01 | 19.00 | 19.01 | 18.95 | 0.21% | 3,828 |
| Oct 24, 2025 | 18.90 | 18.97 | 18.90 | 18.97 | 18.91 | -2.67% | 336 |
| Oct 23, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.43 | -0.05% | 101 |
| Oct 21, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.44 | - | 500 |
| Oct 20, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.44 | 0.01% | 150 |
| Oct 17, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.44 | 2.08% | 400 |
| Oct 16, 2025 | 18.95 | 19.10 | 18.80 | 19.10 | 19.04 | 0.79% | 700 |
| Oct 15, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.89 | - | 325 |
| Oct 14, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.89 | 0.37% | 200 |
| Oct 9, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.82 | -0.63% | 200 |
| Oct 8, 2025 | 18.56 | 19.00 | 18.52 | 19.00 | 18.94 | 0.26% | 550 |
| Oct 7, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.89 | - | 100 |
| Oct 6, 2025 | 18.95 | 19.23 | 18.95 | 18.95 | 18.89 | -0.16% | 3,098 |
| Oct 3, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.92 | -0.16% | 100 |
| Oct 2, 2025 | 18.95 | 19.01 | 18.95 | 19.01 | 18.95 | - | 412 |
| Oct 1, 2025 | 18.97 | 19.01 | 18.95 | 19.01 | 18.95 | 2.48% | 700 |
| Sep 29, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.49 | -2.11% | 176 |
| Sep 25, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.89 | -0.26% | 100 |
| Sep 22, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.94 | - | 1,391 |
| Sep 19, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.94 | - | 112 |
| Sep 18, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.94 | - | 102 |
| Sep 9, 2025 | 18.51 | 19.00 | 18.51 | 19.00 | 18.94 | - | 2,490 |
| Sep 8, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.94 | 0.32% | 302 |
| Aug 22, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.88 | 1.01% | 106 |
| Aug 21, 2025 | 19.00 | 19.00 | 18.75 | 18.75 | 18.69 | -1.57% | 3,189 |