Microwave Filter Company, Inc. (MFCO)
OTCMKTS
· Delayed Price · Currency is USD
0.4480
+0.0380 (9.27%)
Jun 5, 2025, 9:30 AM EDT
Microwave Filter Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 9.27% | 2,000 |
| Jun 4, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 1 |
| Jun 3, 2025 | 0.36 | 0.41 | 0.36 | 0.41 | 0.41 | -14.58% | 2,000 |
| Jun 2, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| May 30, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 20.00% | 2,000 |
| May 29, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 10.80% | 5,500 |
| May 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| May 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -11.95% | 1,300 |
| May 23, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| May 22, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| May 21, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| May 20, 2025 | 0.37 | 0.41 | 0.37 | 0.41 | 0.41 | 10.81% | 1,300 |
| May 19, 2025 | 0.36 | 0.42 | 0.36 | 0.37 | 0.37 | - | 8,850 |
| May 16, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 2.78% | 250 |
| May 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| May 14, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| May 13, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 700 |
| May 12, 2025 | 0.36 | 0.42 | 0.36 | 0.36 | 0.36 | - | 5,719 |
| May 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| May 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| May 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| May 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| May 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| May 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| May 1, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Apr 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Apr 29, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Apr 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Apr 25, 2025 | 0.45 | 0.45 | 0.36 | 0.36 | 0.36 | 2.48% | 630 |
| Apr 24, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -2.42% | 100 |
| Apr 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| 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 | - | - |