Microwave Filter Company, Inc. (MFCO)
OTCMKTS
· Delayed Price · Currency is USD
0.4100
0.00 (0.00%)
Mar 27, 2025, 4:00 PM EST
Microwave Filter Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1 |
| Feb 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jan 31, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jan 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jan 29, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jan 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jan 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jan 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jan 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jan 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jan 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jan 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 9.09% | 1,000 |
| Jan 16, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jan 15, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |