M&F Bancorp, Inc. (MFBP)
OTCMKTS · Delayed Price · Currency is USD
19.77
0.00 (0.00%)
Jul 15, 2025, 4:00 PM EDT
M&F Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - |