M&F Bancorp, Inc. (MFBP)
OTCMKTS · Delayed Price · Currency is USD
27.45
+0.48 (1.78%)
May 28, 2026, 11:29 AM EST
M&F Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 23, 2026 | 24.30 | 24.30 | 23.75 | 23.75 | 23.70 | 5.51% | 302 |
| Mar 18, 2026 | 22.60 | 22.60 | 22.51 | 22.51 | 22.46 | -4.62% | 1,210 |
| Mar 17, 2026 | 23.50 | 23.60 | 23.50 | 23.60 | 23.55 | 0.43% | 3,398 |
| Mar 13, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.45 | -1.05% | 2,149 |
| Mar 12, 2026 | 23.50 | 23.75 | 23.50 | 23.75 | 23.70 | -1.25% | 615 |
| Mar 10, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 23.99 | -0.21% | 200 |
| Mar 9, 2026 | 23.32 | 24.10 | 23.32 | 24.10 | 24.04 | -0.82% | 628 |
| Mar 3, 2026 | 24.25 | 24.30 | 24.18 | 24.30 | 24.24 | -0.78% | 649 |
| Mar 2, 2026 | 24.09 | 24.49 | 24.09 | 24.49 | 24.43 | 1.66% | 275 |
| Feb 27, 2026 | 24.00 | 24.09 | 23.70 | 24.09 | 24.03 | 0.58% | 594 |
| Feb 26, 2026 | 22.94 | 23.95 | 22.94 | 23.95 | 23.89 | 4.36% | 665 |
| Feb 25, 2026 | 22.58 | 22.95 | 22.58 | 22.95 | 22.90 | 2.57% | 1,164 |
| Feb 24, 2026 | 22.58 | 22.58 | 21.56 | 22.38 | 22.32 | 0.79% | 1,600 |
| Feb 23, 2026 | 22.05 | 22.59 | 22.05 | 22.20 | 22.15 | 3.21% | 504 |
| Feb 20, 2026 | 21.51 | 22.60 | 21.51 | 21.51 | 21.46 | -4.61% | 2,700 |
| Feb 19, 2026 | 22.45 | 22.59 | 22.45 | 22.55 | 22.50 | -0.22% | 300 |
| Feb 18, 2026 | 21.57 | 22.60 | 21.25 | 22.60 | 22.55 | 7.72% | 1,850 |
| Feb 17, 2026 | 20.78 | 21.04 | 20.51 | 21.04 | 20.93 | 2.30% | 1,072 |
| Feb 13, 2026 | 20.93 | 20.93 | 20.57 | 20.57 | 20.46 | 4.24% | 600 |
| Feb 12, 2026 | 20.65 | 20.93 | 19.73 | 19.73 | 19.63 | -4.84% | 500 |
| Feb 11, 2026 | 20.62 | 20.73 | 20.62 | 20.73 | 20.63 | -0.98% | 300 |
| Feb 10, 2026 | 20.50 | 20.94 | 20.33 | 20.94 | 20.83 | 3.90% | 500 |
| Feb 9, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.05 | 0.77% | 127 |
| Feb 6, 2026 | 19.96 | 20.00 | 19.96 | 20.00 | 19.90 | 2.83% | 550 |
| Feb 4, 2026 | 19.49 | 19.49 | 19.29 | 19.45 | 19.35 | 3.57% | 933 |
| Feb 3, 2026 | 18.76 | 18.78 | 18.76 | 18.78 | 18.68 | -3.69% | 1,063 |
| Feb 2, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.40 | -1.76% | 308 |