Microwave Filter Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.39	0.39	0.39	0.39	0.39	-1.03%	2,010
Nov 13, 2025	0.39	0.39	0.39	0.39	0.39	-4.88%	1,083
Oct 27, 2025	0.41	0.41	0.41	0.41	0.41	-15.27%	75,000
Oct 24, 2025	0.48	0.48	0.48	0.48	0.48	0.81%	2,500
Oct 23, 2025	0.48	0.48	0.48	0.48	0.48	29.73%	2,000
Oct 15, 2025	0.40	0.40	0.37	0.37	0.37	-17.78%	11,000
Oct 13, 2025	0.50	0.50	0.45	0.45	0.45	18.42%	7,002
Oct 7, 2025	0.38	0.38	0.38	0.38	0.38	-	1,000
Oct 2, 2025	0.40	0.40	0.38	0.38	0.38	-24.00%	1,300
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 24, 2025	0.36	0.38	0.33	0.36	0.36	11.80%	59,352
Sep 15, 2025	0.32	0.32	0.32	0.32	0.32	-8.00%	100
Sep 3, 2025	0.35	0.35	0.35	0.35	0.35	-30.00%	200
Sep 2, 2025	0.50	0.50	0.50	0.50	0.50	13.92%	3,000
Aug 21, 2025	0.44	0.44	0.44	0.44	0.44	19.92%	3,018
Aug 18, 2025	0.37	0.37	0.37	0.37	0.37	-	4,138
Aug 7, 2025	0.37	0.37	0.37	0.37	0.37	-	491
Jul 30, 2025	0.37	0.37	0.37	0.37	0.37	-	200
Jul 17, 2025	0.37	0.37	0.37	0.37	0.37	-20.88%	226
Jun 26, 2025	0.50	0.50	0.46	0.46	0.46	23.03%	300
Jun 16, 2025	0.38	0.38	0.38	0.38	0.38	1.62%	152
Jun 13, 2025	0.37	0.37	0.37	0.37	0.37	1.09%	162
Jun 12, 2025	0.37	0.37	0.37	0.37	0.37	-1.08%	7,000
Jun 11, 2025	0.37	0.37	0.37	0.37	0.37	-17.41%	1,001
Jun 5, 2025	0.45	0.45	0.45	0.45	0.45	9.27%	2,000
Jun 3, 2025	0.36	0.41	0.36	0.41	0.41	-14.58%	2,000
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