M&F Bancorp, Inc. (MFBP)
OTCMKTS · Delayed Price · Currency is USD
48.30
-0.20 (-0.41%)
Aug 25, 2026, 10:38 AM EST
M&F Bancorp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 48.30 | 48.50 | 48.30 | 48.50 | - | - | 400 |
| 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 |
| Jul 2, 2026 | 28.52 | 29.99 | 28.52 | 29.99 | 29.95 | -3.20% | 638 |
| Jun 30, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.94 | 6.79% | 100 |
| Jun 24, 2026 | 29.33 | 29.33 | 29.01 | 29.01 | 28.97 | -9.15% | 1,419 |
| Jun 23, 2026 | 28.95 | 31.93 | 28.83 | 31.93 | 31.89 | 11.06% | 1,521 |
| Jun 22, 2026 | 28.50 | 28.75 | 28.50 | 28.75 | 28.71 | 1.05% | 450 |
| Jun 18, 2026 | 28.40 | 28.45 | 28.40 | 28.45 | 28.42 | 1.61% | 553 |
| Jun 16, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.97 | - | 241 |
| Jun 15, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 27.97 | 3.70% | 100 |
| Jun 3, 2026 | 27.02 | 27.03 | 27.00 | 27.00 | 26.97 | - | 1,601 |
| Jun 2, 2026 | 27.95 | 28.35 | 27.00 | 27.00 | 26.97 | -0.92% | 3,803 |
| Jun 1, 2026 | 27.25 | 27.46 | 27.22 | 27.25 | 27.22 | -2.33% | 1,627 |
| May 29, 2026 | 27.90 | 27.90 | 27.90 | 27.90 | 27.87 | 1.64% | 100 |
| May 28, 2026 | 26.97 | 27.45 | 26.97 | 27.45 | 27.42 | 1.78% | 410 |
| May 26, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.94 | 3.97% | 103 |
| May 19, 2026 | 25.99 | 26.00 | 25.99 | 26.00 | 25.91 | 3.34% | 500 |
| May 18, 2026 | 25.10 | 25.16 | 25.10 | 25.16 | 25.07 | -2.29% | 4,594 |
| May 15, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.66 | 2.59% | 3,711 |
| May 12, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.01 | - | 255 |
| May 11, 2026 | 26.25 | 26.25 | 25.10 | 25.10 | 25.01 | - | 2,733 |