Microwave Filter Company, Inc. (MFCO)
OTCMKTS · Delayed Price · Currency is USD
0.3800
0.00 (0.00%)
Oct 5, 2025, 8:00 PM EDT
Microwave Filter Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Oct 3, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Oct 2, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -24.00% | 1,300 |
| Oct 1, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | - |
| Sep 29, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 38.89% | 1,000 |
| Sep 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1,000 |
| Sep 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Sep 24, 2025 | 0.36 | 0.38 | 0.33 | 0.36 | 0.36 | 11.80% | 59,352 |
| Sep 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1 |
| Sep 22, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 19, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 17, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 16, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Sep 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -8.00% | 100 |
| Sep 12, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Sep 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Sep 10, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Sep 9, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Sep 8, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Sep 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Sep 4, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -30.00% | - |
| Sep 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 3,000 |
| Sep 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 13.92% | 3,000 |
| Aug 29, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Aug 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Aug 27, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Aug 26, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Aug 25, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Aug 22, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | - | - |
| Aug 21, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 19.92% | 3,018 |
| Aug 20, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Aug 19, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 2 |
| Aug 18, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 4,138 |
| Aug 15, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Aug 14, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 3 |
| Aug 13, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Aug 12, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Aug 11, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 2 |
| Aug 8, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Aug 7, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 491 |
| Aug 6, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Aug 5, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Aug 4, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Aug 1, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jul 31, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Jul 30, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 200 |
| Jul 29, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 6 |
| Jul 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |