M&F Bancorp, Inc. (MFBP)
OTCMKTS · Delayed Price · Currency is USD
47.55
-0.25 (-0.52%)
Jul 31, 2026, 1:31 PM EST
M&F Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 47.55 | 47.55 | 47.55 | 47.55 | - | -0.52% | 100 |
| Jul 30, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - | 1,924 |
| Jul 29, 2026 | 47.81 | 47.81 | 47.80 | 47.80 | 47.80 | -0.22% | 3,125 |
| Jul 28, 2026 | 47.88 | 47.95 | 47.80 | 47.91 | 47.91 | -0.09% | 5,781 |
| Jul 27, 2026 | 47.49 | 47.95 | 47.49 | 47.95 | 47.95 | 0.88% | 1,411 |
| Jul 24, 2026 | 47.35 | 47.90 | 47.35 | 47.53 | 47.53 | 0.38% | 8,485 |
| Jul 23, 2026 | 47.25 | 47.96 | 47.25 | 47.35 | 47.35 | 1.18% | 8,441 |
| Jul 22, 2026 | 31.00 | 48.00 | 30.98 | 46.80 | 46.80 | 60.00% | 40,784 |
| Jul 20, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.73% | 6,718 |
| Jul 17, 2026 | 29.24 | 29.24 | 29.04 | 29.04 | 29.04 | -0.72% | 317 |
| Jul 16, 2026 | 28.61 | 29.25 | 28.61 | 29.25 | 29.25 | -2.43% | 300 |
| Jul 13, 2026 | 28.78 | 29.98 | 28.78 | 29.98 | 29.98 | - | 200 |
| Jul 9, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -1.71% | 116 |
| Jul 8, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 1.71% | 100 |
| Jul 7, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - | 100 |
| Jul 2, 2026 | 28.52 | 29.99 | 28.52 | 29.99 | 29.99 | -3.20% | 638 |
| Jun 30, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 6.79% | 100 |
| Jun 24, 2026 | 29.33 | 29.33 | 29.01 | 29.01 | 29.01 | -9.15% | 1,419 |
| Jun 23, 2026 | 28.95 | 31.93 | 28.83 | 31.93 | 31.93 | 11.06% | 1,521 |
| Jun 22, 2026 | 28.50 | 28.75 | 28.50 | 28.75 | 28.75 | 1.05% | 450 |
| Jun 18, 2026 | 28.40 | 28.45 | 28.40 | 28.45 | 28.45 | 1.61% | 553 |
| Jun 16, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 241 |
| Jun 15, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.70% | 100 |
| Jun 3, 2026 | 27.02 | 27.03 | 27.00 | 27.00 | 27.00 | - | 1,601 |
| Jun 2, 2026 | 27.95 | 28.35 | 27.00 | 27.00 | 27.00 | -0.92% | 3,803 |
| Jun 1, 2026 | 27.25 | 27.46 | 27.22 | 27.25 | 27.25 | -2.33% | 1,627 |
| May 29, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 1.64% | 100 |
| May 28, 2026 | 26.97 | 27.45 | 26.97 | 27.45 | 27.45 | 1.78% | 410 |
| May 26, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 3.97% | 103 |
| May 19, 2026 | 25.99 | 26.00 | 25.99 | 26.00 | 25.94 | 3.34% | 500 |
| May 18, 2026 | 25.10 | 25.16 | 25.10 | 25.16 | 25.10 | -2.29% | 4,594 |
| May 15, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.69 | 2.59% | 3,711 |
| May 12, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.04 | - | 255 |
| May 11, 2026 | 26.25 | 26.25 | 25.10 | 25.10 | 25.04 | - | 2,733 |
| May 7, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.04 | - | 6,700 |
| May 5, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.04 | - | 100 |
| May 4, 2026 | 26.06 | 26.06 | 25.00 | 25.10 | 25.04 | -7.00% | 12,943 |
| May 1, 2026 | 26.05 | 26.99 | 26.05 | 26.99 | 26.93 | 2.62% | 401 |
| Apr 23, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.24 | 0.61% | 100 |
| Apr 22, 2026 | 24.90 | 26.14 | 24.76 | 26.14 | 26.08 | 4.98% | 1,024 |
| Apr 20, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.84 | 1.14% | 200 |
| Apr 16, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.56 | 3.23% | 103 |
| Apr 13, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.79 | -4.22% | 251 |
| Apr 10, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.84 | 2.47% | 269 |
| Apr 8, 2026 | 24.26 | 24.30 | 23.86 | 24.30 | 24.24 | 2.53% | 601 |
| Apr 7, 2026 | 23.54 | 23.70 | 23.50 | 23.70 | 23.65 | -0.75% | 2,931 |
| Mar 31, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.82 | -1.53% | 300 |
| Mar 27, 2026 | 23.10 | 24.25 | 23.05 | 24.25 | 24.19 | 4.96% | 7,519 |
| Mar 26, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.05 | 0.01% | 2,140 |
| Mar 24, 2026 | 23.05 | 23.43 | 23.05 | 23.10 | 23.05 | -2.74% | 3,092 |