Microwave Filter Company, Inc. (MFCO)

Microwave Filter Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2025	0.36	0.36	0.36	0.36	0.36	-20.00%	100
Apr 21, 2025	0.45	0.45	0.45	0.45	0.45	12.50%	4,667
Apr 17, 2025	0.40	0.40	0.40	0.40	0.40	-	2,500
Apr 16, 2025	0.40	0.40	0.40	0.40	0.40	14.29%	3,020
Apr 15, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Apr 14, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Apr 11, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Apr 10, 2025	0.35	0.35	0.35	0.35	0.35	-	-
Apr 9, 2025	0.35	0.35	0.34	0.35	0.35	9.37%	12,500
Apr 8, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Apr 7, 2025	0.32	0.32	0.32	0.32	0.32	-	2
Apr 4, 2025	0.38	0.38	0.32	0.32	0.32	-14.67%	5,700
Apr 3, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Apr 2, 2025	0.35	0.38	0.35	0.38	0.38	7.14%	6,500
Apr 1, 2025	0.35	0.35	0.35	0.35	0.35	-13.78%	7,002
Mar 31, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Mar 28, 2025	0.41	0.41	0.41	0.41	0.41	-	2
Mar 27, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Mar 26, 2025	0.41	0.41	0.41	0.41	0.41	-	-
Mar 25, 2025	0.41	0.41	0.41	0.41	0.41	28.42%	400
Mar 24, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Mar 21, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Mar 20, 2025	0.32	0.32	0.32	0.32	0.32	-	100
Mar 19, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Mar 18, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Mar 17, 2025	0.33	0.33	0.32	0.32	0.32	-36.53%	801
Mar 14, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Mar 13, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Mar 12, 2025	0.50	0.50	0.50	0.50	0.50	-	-
Mar 11, 2025	0.50	0.50	0.50	0.50	0.50	55.62%	250
Mar 10, 2025	0.32	0.32	0.32	0.32	0.32	-0.31%	-
Mar 7, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Mar 6, 2025	0.32	0.32	0.32	0.32	0.32	-	-
Mar 5, 2025	0.33	0.41	0.32	0.32	0.32	-15.55%	57,501
Mar 4, 2025	0.38	0.38	0.38	0.38	0.38	-	-
Mar 3, 2025	0.39	0.39	0.38	0.38	0.38	15.18%	35,000
Feb 28, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Feb 27, 2025	0.33	0.33	0.33	0.33	0.33	-	1
Feb 26, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Feb 25, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Feb 24, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Feb 21, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Feb 20, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Feb 19, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Feb 18, 2025	0.34	0.34	0.33	0.33	0.33	-2.94%	4,710
Feb 14, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Feb 13, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Feb 12, 2025	0.34	0.34	0.34	0.34	0.34	9.68%	2,552
Feb 11, 2025	0.31	0.31	0.31	0.31	0.31	-	-
Feb 10, 2025	0.31	0.31	0.31	0.31	0.31	-13.89%	100

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.