Microwave Filter Company, Inc. (MFCO)
OTCMKTS · Delayed Price · Currency is USD
1.220
+0.020 (1.67%)
Aug 20, 2026, 1:25 PM EST
Microwave Filter Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1.15 | 1.35 | 1.15 | 1.22 | 1.22 | 1.67% | 5,700 |
| Aug 19, 2026 | 1.35 | 1.35 | 1.15 | 1.20 | 1.20 | -11.11% | 6,565 |
| Aug 18, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -2.88% | 9,391 |
| Aug 17, 2026 | 1.74 | 1.74 | 1.10 | 1.39 | 1.39 | -26.46% | 24,079 |
| Aug 14, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 1,900 |
| Aug 13, 2026 | 2.04 | 2.04 | 1.89 | 1.89 | 1.89 | -7.80% | 1,053 |
| Aug 12, 2026 | 2.19 | 2.19 | 2.05 | 2.05 | 2.05 | -1.91% | 3,529 |
| Aug 11, 2026 | 1.96 | 2.09 | 1.96 | 2.09 | 2.09 | 6.63% | 3,399 |
| Aug 10, 2026 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | 3.70% | 1,210 |
| Aug 7, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 14.55% | 400 |
| Aug 6, 2026 | 1.91 | 1.95 | 1.63 | 1.65 | 1.65 | -12.70% | 7,528 |
| Aug 5, 2026 | 1.63 | 1.89 | 1.63 | 1.89 | 1.89 | 8.00% | 2,116 |
| Aug 4, 2026 | 1.80 | 1.90 | 1.64 | 1.75 | 1.75 | -7.89% | 2,501 |
| Aug 3, 2026 | 1.90 | 1.90 | 1.85 | 1.90 | 1.90 | 1.06% | 600 |
| Jul 31, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | - | 6,622 |
| Jul 30, 2026 | 1.75 | 1.96 | 1.75 | 1.88 | 1.88 | 11.24% | 22,950 |
| Jul 29, 2026 | 1.60 | 1.69 | 1.51 | 1.69 | 1.69 | 5.62% | 5,912 |
| Jul 28, 2026 | 1.69 | 1.69 | 1.60 | 1.60 | 1.60 | - | 11,243 |
| Jul 22, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | 300 |
| Jul 21, 2026 | 1.65 | 1.69 | 1.12 | 1.64 | 1.64 | -0.61% | 18,460 |
| Jul 20, 2026 | 1.49 | 1.69 | 1.43 | 1.65 | 1.65 | 13.79% | 27,350 |
| Jul 17, 2026 | 1.42 | 1.49 | 1.42 | 1.45 | 1.45 | 2.11% | 7,853 |
| Jul 16, 2026 | 1.32 | 1.42 | 1.32 | 1.42 | 1.42 | 9.23% | 20,451 |
| Jul 15, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 4,224 |
| Jul 14, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | - | 1,766 |
| Jul 7, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.99% | 550 |
| Jul 6, 2026 | 1.17 | 1.34 | 1.15 | 1.34 | 1.34 | 16.52% | 4,548 |
| Jul 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -11.54% | 300 |
| Jun 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 750 |
| Jun 24, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 18.18% | 120 |
| Jun 23, 2026 | 1.23 | 1.23 | 1.10 | 1.10 | 1.10 | -17.91% | 618 |
| Jun 22, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 1,340 |
| Jun 17, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 5.51% | 673 |
| Jun 16, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 20.95% | 569 |
| Jun 15, 2026 | 1.15 | 1.15 | 1.05 | 1.05 | 1.05 | -8.70% | 2,041 |
| Jun 12, 2026 | 1.10 | 1.15 | 1.10 | 1.15 | 1.15 | 4.55% | 1,336 |
| Jun 11, 2026 | 1.00 | 1.10 | 0.95 | 1.10 | 1.10 | -15.38% | 3,394 |
| Jun 10, 2026 | 1.24 | 1.30 | 1.17 | 1.30 | 1.30 | 25.00% | 18,600 |
| Jun 9, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 4.00% | 570 |
| Jun 8, 2026 | 0.99 | 1.00 | 0.93 | 1.00 | 1.00 | 1.01% | 20,606 |
| Jun 5, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 951 |
| Jun 1, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 15.12% | 115 |
| May 27, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -7.53% | 100 |
| May 26, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 8.14% | 100 |
| May 20, 2026 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -4.44% | 7,472 |
| May 15, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 602 |
| May 14, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -2.17% | 1,599 |
| May 13, 2026 | 0.88 | 0.99 | 0.88 | 0.92 | 0.92 | 4.55% | 18,780 |
| May 12, 2026 | 0.80 | 0.88 | 0.80 | 0.88 | 0.88 | 20.55% | 22,006 |
| May 7, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -8.52% | 325 |