Microwave Filter Company, Inc. (MFCO)
OTCMKTS · Delayed Price · Currency is USD
0.4626
+0.0866 (23.03%)
Jun 26, 2025, 2:24 PM EDT

Microwave Filter Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.460.460.460.460.46-1
Jun 26, 20250.500.500.460.460.4623.03%300
Jun 25, 20250.380.380.380.380.38--
Jun 24, 20250.380.380.380.380.38--
Jun 23, 20250.380.380.380.380.38-80
Jun 20, 20250.380.380.380.380.38-1
Jun 18, 20250.380.380.380.380.38-1
Jun 17, 20250.380.380.380.380.38--
Jun 16, 20250.380.380.380.380.381.62%152
Jun 13, 20250.370.370.370.370.371.09%162
Jun 12, 20250.370.370.370.370.37-1.08%7,000
Jun 11, 20250.370.370.370.370.37-17.41%1,001
Jun 10, 20250.450.450.450.450.45--
Jun 9, 20250.450.450.450.450.45--
Jun 6, 20250.450.450.450.450.45--
Jun 5, 20250.450.450.450.450.459.27%2,000
Jun 4, 20250.410.410.410.410.41-1
Jun 3, 20250.360.410.360.410.41-14.58%2,000
Jun 2, 20250.480.480.480.480.48--
May 30, 20250.480.480.480.480.4820.00%2,000
May 29, 20250.400.400.400.400.4010.80%5,500
May 28, 20250.360.360.360.360.36--
May 27, 20250.360.360.360.360.36-11.95%1,300
May 23, 20250.410.410.410.410.41--
May 22, 20250.410.410.410.410.41--
May 21, 20250.410.410.410.410.41--
May 20, 20250.370.410.370.410.4110.81%1,300
May 19, 20250.360.420.360.370.37-8,850
May 16, 20250.370.370.370.370.372.78%250
May 15, 20250.360.360.360.360.36--
May 14, 20250.360.360.360.360.36--
May 13, 20250.360.360.360.360.36-700
May 12, 20250.360.420.360.360.36-5,719
May 9, 20250.360.360.360.360.36--
May 8, 20250.360.360.360.360.36--
May 7, 20250.360.360.360.360.36--
May 6, 20250.360.360.360.360.36--
May 5, 20250.360.360.360.360.36--
May 2, 20250.360.360.360.360.36--
May 1, 20250.360.360.360.360.36--
Apr 30, 20250.360.360.360.360.36--
Apr 29, 20250.360.360.360.360.36--
Apr 28, 20250.360.360.360.360.36--
Apr 25, 20250.450.450.360.360.362.48%630
Apr 24, 20250.350.350.350.350.35-2.42%100
Apr 23, 20250.360.360.360.360.36--
Apr 22, 20250.360.360.360.360.36-20.00%100
Apr 21, 20250.450.450.450.450.4512.50%4,667
Apr 17, 20250.400.400.400.400.40-2,500
Apr 16, 20250.400.400.400.400.4014.29%3,020