Medical Facilities Corporation (MFCSF)
OTCMKTS · Delayed Price · Currency is USD
10.59
+0.05 (0.47%)
Sep 25, 2026, 10:28 AM EST
MFCSF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 10.59 | 10.61 | 10.58 | 10.58 | - | 0.38% | 200 |
| Sep 24, 2026 | 10.50 | 10.54 | 10.50 | 10.54 | 10.54 | -1.03% | 188,511 |
| Sep 23, 2026 | 10.68 | 10.68 | 10.65 | 10.65 | 10.65 | -1.44% | 5,399 |
| Sep 22, 2026 | 10.87 | 10.88 | 10.81 | 10.81 | 10.81 | -1.77% | 4,315 |
| Sep 18, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.02% | 9,707 |
| Sep 17, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.02% | 1,500 |
| Sep 15, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.81% | 3,300 |
| Sep 14, 2026 | 11.14 | 11.14 | 11.08 | 11.09 | 11.09 | 1.28% | 3,791 |
| Sep 9, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -1.31% | 6,800 |
| Sep 8, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.59% | 7,102 |
| Sep 4, 2026 | 11.03 | 11.04 | 11.03 | 11.03 | 11.03 | -0.09% | 4,326 |
| Sep 2, 2026 | 11.06 | 11.06 | 11.04 | 11.04 | 11.04 | -0.09% | 2,157 |
| Sep 1, 2026 | 11.00 | 11.05 | 11.00 | 11.05 | 11.05 | -1.78% | 5,910 |
| Aug 31, 2026 | 11.27 | 11.27 | 11.24 | 11.25 | 11.25 | -1.66% | 4,600 |
| Aug 28, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.80% | 4,893 |
| Aug 26, 2026 | 11.32 | 11.35 | 11.32 | 11.35 | 11.35 | 0.44% | 4,859 |
| Aug 25, 2026 | 11.24 | 11.30 | 11.23 | 11.30 | 11.30 | 1.66% | 4,135 |
| Aug 24, 2026 | 11.18 | 11.22 | 11.12 | 11.12 | 11.12 | -1.45% | 7,205 |
| Aug 21, 2026 | 11.38 | 11.38 | 11.28 | 11.28 | 11.28 | 0.01% | 3,608 |
| Aug 20, 2026 | 11.40 | 11.40 | 11.28 | 11.28 | 11.28 | -0.49% | 4,805 |
| Aug 19, 2026 | 11.37 | 11.37 | 11.33 | 11.33 | 11.33 | 0.93% | 1,511 |
| Aug 18, 2026 | 11.12 | 11.23 | 11.12 | 11.23 | 11.23 | 1.34% | 406 |
| Aug 17, 2026 | 11.03 | 11.16 | 11.03 | 11.08 | 11.08 | -0.44% | 4,778 |
| Aug 14, 2026 | 10.87 | 11.13 | 10.87 | 11.13 | 11.13 | 4.90% | 16,957 |
| Aug 13, 2026 | 10.73 | 10.77 | 10.61 | 10.61 | 10.61 | -0.84% | 5,192 |
| Aug 12, 2026 | 10.70 | 10.70 | 10.68 | 10.70 | 10.70 | -1.20% | 9,467 |
| Aug 11, 2026 | 11.00 | 11.00 | 10.83 | 10.83 | 10.83 | -1.01% | 16,903 |
| Aug 10, 2026 | 10.63 | 10.96 | 10.53 | 10.94 | 10.94 | -0.55% | 19,239 |
| Aug 7, 2026 | 11.36 | 11.41 | 11.00 | 11.00 | 11.00 | -4.68% | 1,045 |
| Aug 6, 2026 | 12.02 | 12.02 | 11.36 | 11.54 | 11.54 | -6.56% | 31,644 |
| Aug 4, 2026 | 12.34 | 12.35 | 12.34 | 12.35 | 12.35 | -1.20% | 1,000 |
| Jul 31, 2026 | 12.51 | 12.51 | 12.50 | 12.50 | 12.50 | -1.03% | 2,500 |
| Jul 30, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -1.25% | 5,500 |
| Jul 29, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.08% | 2,400 |
| Jul 28, 2026 | 12.81 | 12.88 | 12.80 | 12.80 | 12.80 | -0.08% | 7,000 |
| Jul 27, 2026 | 12.84 | 12.84 | 12.81 | 12.81 | 12.81 | 1.18% | 2,600 |
| Jul 24, 2026 | 12.72 | 12.72 | 12.66 | 12.66 | 12.66 | -0.71% | 4,873 |
| Jul 23, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.39% | 300 |
| Jul 22, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | 1,500 |
| Jul 21, 2026 | 12.72 | 12.80 | 12.72 | 12.80 | 12.80 | 0.10% | 800 |
| Jul 20, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.29% | 1,601 |
| Jul 17, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.54% | 401 |
| Jul 14, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | 1.38% | 2,800 |
| Jul 9, 2026 | 12.70 | 12.77 | 12.70 | 12.77 | 12.77 | -0.75% | 4,510 |
| Jul 7, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 3.96% | 3,800 |
| Jul 6, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -4.11% | 5,217 |
| Jul 2, 2026 | 12.82 | 12.91 | 12.82 | 12.91 | 12.91 | 3.28% | 4,500 |
| Jul 1, 2026 | 12.51 | 12.51 | 12.50 | 12.50 | 12.50 | -1.57% | 624 |
| Jun 29, 2026 | 12.68 | 12.76 | 12.68 | 12.76 | 12.70 | 0.54% | 1,030 |
| Jun 24, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.63 | -0.28% | 138 |