M&F Bancorp, Inc. (MFBP)
OTCMKTS · Delayed Price · Currency is USD
48.27
+0.01 (0.02%)
Oct 6, 2026, 1:43 PM EST
M&F Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 48.27 | 48.27 | 48.27 | 48.27 | 48.27 | 0.02% | 595 |
| Oct 5, 2026 | 48.75 | 49.01 | 48.25 | 48.26 | 48.26 | -2.51% | 4,376 |
| Oct 1, 2026 | 49.00 | 49.50 | 49.00 | 49.50 | 49.50 | 1.02% | 220 |
| Sep 30, 2026 | 48.93 | 49.00 | 48.93 | 49.00 | 49.00 | 1.03% | 990 |
| Sep 29, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -0.05% | 200 |
| Sep 28, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | -0.26% | 575 |
| Sep 25, 2026 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | -1.22% | 150 |
| Sep 22, 2026 | 49.00 | 49.25 | 49.00 | 49.25 | 49.25 | 2.60% | 320 |
| Sep 16, 2026 | 48.49 | 48.49 | 48.00 | 48.00 | 48.00 | -1.03% | 1,123 |
| Sep 15, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.05% | 1,948 |
| Sep 14, 2026 | 48.50 | 48.50 | 48.48 | 48.48 | 48.48 | 0.15% | 962 |
| Sep 11, 2026 | 48.50 | 48.50 | 48.40 | 48.40 | 48.40 | -0.14% | 4,115 |
| Sep 10, 2026 | 48.50 | 48.50 | 48.47 | 48.47 | 48.47 | -0.06% | 2,350 |
| Sep 9, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | 100 |
| Sep 4, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | 500 |
| Sep 2, 2026 | 48.31 | 48.50 | 48.31 | 48.50 | 48.50 | - | 3,498 |
| Aug 31, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | 541 |
| Aug 27, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | 280 |
| Aug 26, 2026 | 48.40 | 48.50 | 48.31 | 48.50 | 48.50 | - | 2,551 |
| Aug 25, 2026 | 48.30 | 48.50 | 48.30 | 48.50 | 48.50 | - | 860 |
| Aug 24, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.52% | 105 |
| Aug 21, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -0.28% | 226 |
| Aug 19, 2026 | 48.50 | 48.50 | 48.39 | 48.39 | 48.39 | -1.13% | 907 |
| Aug 18, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.94 | -0.61% | 1,122 |
| Aug 17, 2026 | 49.30 | 49.30 | 49.30 | 49.30 | 49.24 | -0.20% | 210 |
| Aug 14, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.34 | 0.82% | 1,707 |
| Aug 13, 2026 | 48.90 | 49.00 | 48.90 | 49.00 | 48.94 | 0.20% | 5,225 |
| Aug 12, 2026 | 48.60 | 48.90 | 48.50 | 48.90 | 48.84 | 0.41% | 9,357 |
| Aug 11, 2026 | 48.50 | 48.80 | 48.50 | 48.70 | 48.64 | 0.41% | 4,101 |
| Aug 10, 2026 | 47.90 | 48.78 | 47.89 | 48.50 | 48.44 | 1.04% | 10,971 |
| Aug 7, 2026 | 47.50 | 48.15 | 47.50 | 48.00 | 47.94 | 1.03% | 1,302 |
| Aug 6, 2026 | 47.50 | 47.65 | 47.45 | 47.51 | 47.45 | -0.20% | 1,370 |
| Aug 5, 2026 | 47.85 | 48.45 | 47.40 | 47.61 | 47.55 | 0.22% | 2,468 |
| Aug 4, 2026 | 47.90 | 47.90 | 47.50 | 47.50 | 47.44 | 0.11% | 1,311 |
| Aug 3, 2026 | 47.55 | 47.55 | 47.45 | 47.45 | 47.39 | -0.21% | 525 |
| Jul 31, 2026 | 47.40 | 47.55 | 47.40 | 47.55 | 47.49 | -0.52% | 805 |
| Jul 30, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.74 | - | 1,924 |
| Jul 29, 2026 | 47.81 | 47.81 | 47.80 | 47.80 | 47.74 | -0.22% | 3,125 |
| Jul 28, 2026 | 47.88 | 47.95 | 47.80 | 47.91 | 47.85 | -0.09% | 5,781 |
| Jul 27, 2026 | 47.49 | 47.95 | 47.49 | 47.95 | 47.89 | 0.88% | 1,411 |
| Jul 24, 2026 | 47.35 | 47.90 | 47.35 | 47.53 | 47.47 | 0.38% | 8,485 |
| Jul 23, 2026 | 47.25 | 47.96 | 47.25 | 47.35 | 47.29 | 1.18% | 8,441 |
| Jul 22, 2026 | 31.00 | 48.00 | 30.98 | 46.80 | 46.74 | 60.00% | 40,784 |
| Jul 20, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.21 | 0.73% | 6,718 |
| Jul 17, 2026 | 29.24 | 29.24 | 29.04 | 29.04 | 29.00 | -0.72% | 317 |
| Jul 16, 2026 | 28.61 | 29.25 | 28.61 | 29.25 | 29.21 | -2.43% | 300 |
| Jul 13, 2026 | 28.78 | 29.98 | 28.78 | 29.98 | 29.94 | - | 200 |
| Jul 9, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.94 | -1.71% | 116 |
| Jul 8, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.47 | 1.71% | 100 |
| Jul 7, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.95 | - | 100 |