M&F Bancorp, Inc. (MFBP)
OTCMKTS · Delayed Price · Currency is USD
19.06
-0.19 (-0.99%)
Aug 6, 2025, 11:02 AM EDT
M&F Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - | - |
| Aug 6, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -0.99% | 106 |
| Aug 5, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | 1,200 |
| Aug 4, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | - |
| Aug 1, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - | - |
| Jul 31, 2025 | 19.01 | 19.90 | 19.01 | 19.25 | 19.25 | 1.26% | 3,838 |
| Jul 30, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - | - |
| Jul 29, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -4.95% | 114 |
| Jul 28, 2025 | 19.50 | 20.00 | 19.05 | 20.00 | 20.00 | 1.16% | 4,392 |
| Jul 25, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - | 1 |
| Jul 24, 2025 | 19.50 | 19.77 | 19.50 | 19.77 | 19.77 | 4.00% | 1,107 |
| Jul 23, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - | 12 |
| Jul 22, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - | - |
| Jul 21, 2025 | 19.02 | 19.02 | 19.01 | 19.01 | 19.01 | -1.96% | 1,102 |
| Jul 18, 2025 | 19.74 | 19.74 | 19.39 | 19.39 | 19.39 | -1.92% | 750 |
| Jul 17, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - | 102 |
| Jul 16, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - | 15 |
| Jul 15, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | - | 100 |
| Jul 14, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 1.13% | 408 |
| Jul 11, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.31% | 105 |
| Jul 10, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - | 198 |
| Jul 9, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - | - |
| Jul 8, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - | 4 |
| Jul 7, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.04% | 252 |
| Jul 3, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.67% | 151 |
| Jul 2, 2025 | 19.69 | 19.75 | 19.69 | 19.75 | 19.75 | 3.95% | 304 |
| Jul 1, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jun 30, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jun 27, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jun 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jun 25, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jun 24, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jun 23, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Jun 20, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 8 |
| Jun 18, 2025 | 18.75 | 19.00 | 18.75 | 19.00 | 19.00 | - | 2,201 |
| Jun 17, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.78% | 2,302 |
| Jun 16, 2025 | 18.25 | 19.15 | 18.25 | 19.15 | 19.15 | 4.93% | 1,110 |
| Jun 13, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | - | - |
| Jun 12, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 0.58% | 212 |
| Jun 11, 2025 | 18.25 | 18.25 | 18.15 | 18.15 | 18.15 | -0.58% | 366 |
| Jun 10, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 1.39% | 300 |
| Jun 9, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| 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 |