Microwave Filter Company, Inc. (MFCO)

Microwave Filter Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
Jan 14, 2025	0.54	0.54	0.33	0.33	0.33	-1.67%	7,543
Jan 13, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jan 10, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jan 8, 2025	0.34	0.34	0.34	0.34	0.34	-	-
Jan 7, 2025	0.34	0.34	0.34	0.34	0.34	-1.29%	1,037
Jan 6, 2025	0.33	0.34	0.33	0.34	0.34	3.03%	301
Jan 3, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Jan 2, 2025	0.33	0.33	0.33	0.33	0.33	-	-
Dec 31, 2024	0.33	0.33	0.33	0.33	0.33	23.60%	1,001
Dec 30, 2024	0.27	0.27	0.27	0.27	0.27	-	-
Dec 27, 2024	0.27	0.27	0.27	0.27	0.27	-	-
Dec 26, 2024	0.27	0.27	0.27	0.27	0.27	-	-
Dec 24, 2024	0.27	0.27	0.27	0.27	0.27	-	-
Dec 23, 2024	0.27	0.27	0.27	0.27	0.27	-	-
Dec 20, 2024	0.27	0.27	0.27	0.27	0.27	-	-
Dec 19, 2024	0.27	0.27	0.27	0.27	0.27	-	-
Dec 18, 2024	0.27	0.27	0.27	0.27	0.27	-	-
Dec 17, 2024	0.27	0.27	0.27	0.27	0.27	-	-
Dec 16, 2024	0.27	0.27	0.27	0.27	0.27	-	-
Dec 13, 2024	0.27	0.27	0.27	0.27	0.27	-	-
Dec 12, 2024	0.27	0.27	0.27	0.27	0.27	-	-
Dec 11, 2024	0.27	0.27	0.27	0.27	0.27	-	-
Dec 10, 2024	0.47	0.47	0.26	0.27	0.27	-43.19%	12,792
Dec 9, 2024	0.47	0.47	0.47	0.47	0.47	-	-
Dec 6, 2024	0.47	0.47	0.47	0.47	0.47	-	-
Dec 5, 2024	0.47	0.47	0.47	0.47	0.47	-	-
Dec 4, 2024	0.47	0.47	0.47	0.47	0.47	-6.00%	160
Dec 3, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Dec 2, 2024	0.50	0.50	0.50	0.50	0.50	-	1
Nov 29, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Nov 27, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Nov 26, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Nov 25, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Nov 22, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Nov 21, 2024	0.50	0.50	0.50	0.50	0.50	-	1
Nov 20, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Nov 19, 2024	0.50	0.50	0.50	0.50	0.50	-	1
Nov 18, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Nov 15, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Nov 14, 2024	0.50	0.50	0.50	0.50	0.50	-	50
Nov 13, 2024	0.58	0.58	0.50	0.50	0.50	-	3,553
Nov 12, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Nov 11, 2024	0.50	0.50	0.50	0.50	0.50	-	1
Nov 8, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Nov 7, 2024	0.50	0.50	0.50	0.50	0.50	-	4
Nov 6, 2024	0.50	0.50	0.50	0.50	0.50	-	-
Nov 5, 2024	0.50	0.50	0.50	0.50	0.50	-	1
Nov 4, 2024	0.47	0.50	0.47	0.50	0.50	-9.09%	5,187
Nov 1, 2024	0.55	0.55	0.55	0.55	0.55	-	1
Oct 31, 2024	0.55	0.55	0.55	0.55	0.55	-	1
Oct 30, 2024	0.55	0.55	0.55	0.55	0.55	-	2
Oct 29, 2024	0.59	0.59	0.55	0.55	0.55	-6.78%	1,495
Oct 28, 2024	0.59	0.59	0.59	0.59	0.59	-	-
Oct 25, 2024	0.59	0.59	0.59	0.59	0.59	-	-
Oct 24, 2024	0.59	0.59	0.59	0.59	0.59	-	-
Oct 23, 2024	0.59	0.59	0.59	0.59	0.59	-	-
Oct 22, 2024	0.59	0.59	0.59	0.59	0.59	-	1
Oct 21, 2024	0.59	0.59	0.59	0.59	0.59	7.27%	2,000
Oct 18, 2024	0.55	0.55	0.55	0.55	0.55	14.11%	1,000
Oct 17, 2024	0.48	0.48	0.48	0.48	0.48	-12.36%	274
Oct 16, 2024	0.55	0.55	0.55	0.55	0.55	-	-
Oct 15, 2024	0.55	0.55	0.55	0.55	0.55	-	-
Oct 14, 2024	0.55	0.55	0.55	0.55	0.55	-	-
Oct 11, 2024	0.55	0.55	0.55	0.55	0.55	-	2
Oct 10, 2024	0.55	0.55	0.55	0.55	0.55	-	3
Oct 9, 2024	0.55	0.55	0.55	0.55	0.55	-	-
Oct 8, 2024	0.55	0.55	0.55	0.55	0.55	-	1
Oct 7, 2024	0.55	0.55	0.55	0.55	0.55	14.58%	4,200
Oct 4, 2024	0.48	0.48	0.48	0.48	0.48	-	1
Oct 3, 2024	0.48	0.48	0.48	0.48	0.48	-	-
Oct 2, 2024	0.48	0.48	0.48	0.48	0.48	-	-
Oct 1, 2024	0.48	0.48	0.48	0.48	0.48	-	-
Sep 30, 2024	0.48	0.48	0.48	0.48	0.48	-	22
Sep 27, 2024	0.48	0.48	0.48	0.48	0.48	-	-

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.