Maple Leaf Foods Inc. (MLFNF)
OTCMKTS · Delayed Price · Currency is USD
20.12
+0.02 (0.07%)
Feb 12, 2026, 11:18 AM EST
Maple Leaf Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 19.86 | 20.11 | 19.86 | 20.11 | 20.11 | 0.78% | 8,897 |
| Feb 10, 2026 | 20.12 | 20.12 | 19.92 | 19.95 | 19.95 | 2.20% | 11,023 |
| Feb 6, 2026 | 19.26 | 19.58 | 19.26 | 19.52 | 19.52 | -0.66% | 37,703 |
| Feb 4, 2026 | 19.60 | 19.65 | 19.60 | 19.65 | 19.65 | 2.88% | 9,041 |
| Feb 3, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2.58% | 18,532 |
| Jan 30, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -0.25% | 8,912 |
| Jan 29, 2026 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | -0.02% | 2,510 |
| Jan 28, 2026 | 18.68 | 18.68 | 18.67 | 18.67 | 18.67 | -0.08% | 10,511 |
| Jan 26, 2026 | 18.56 | 18.69 | 18.56 | 18.69 | 18.69 | 0.35% | 16,834 |
| Jan 22, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | -2.62% | 185 |
| Jan 16, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.16% | 16,105 |
| Jan 15, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 3.12% | 27,432 |
| Jan 13, 2026 | 18.63 | 18.63 | 18.57 | 18.57 | 18.57 | 4.15% | 2,271 |
| Jan 9, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.34% | 200 |
| Jan 8, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.96% | 100 |
| Jan 7, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.45% | 620 |
| Jan 6, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -2.10% | 109 |
| Dec 31, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.59% | 3,229 |
| Dec 30, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | 3.51% | 100 |
| Dec 26, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | -3.55% | 172 |
| Dec 24, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 0.27% | 3,026 |
| Dec 23, 2025 | 18.30 | 18.30 | 18.27 | 18.27 | 18.27 | 0.05% | 7,410 |
| Dec 22, 2025 | 18.02 | 18.27 | 18.02 | 18.26 | 18.26 | 1.33% | 8,047 |
| Dec 19, 2025 | 18.13 | 18.13 | 18.02 | 18.02 | 18.02 | 0.22% | 18,413 |
| Dec 17, 2025 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -1.26% | 9,031 |
| Dec 15, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -1.86% | 29,034 |
| Dec 12, 2025 | 18.89 | 18.90 | 18.56 | 18.56 | 18.12 | 0.06% | 120,338 |
| Dec 11, 2025 | 18.59 | 18.59 | 18.54 | 18.54 | 18.11 | 0.78% | 13,105 |
| Dec 10, 2025 | 18.48 | 18.48 | 18.40 | 18.40 | 17.97 | -1.54% | 12,896 |
| Dec 9, 2025 | 18.77 | 18.77 | 18.69 | 18.69 | 18.12 | -0.96% | 64,236 |
| Dec 8, 2025 | 19.05 | 19.05 | 18.72 | 18.87 | 18.29 | 4.72% | 34,266 |
| Dec 3, 2025 | 18.01 | 18.02 | 18.01 | 18.02 | 17.47 | 0.37% | 10,023 |
| Dec 1, 2025 | 18.04 | 18.07 | 17.95 | 17.95 | 17.41 | 0.81% | 6,774 |
| Nov 25, 2025 | 17.81 | 17.81 | 17.81 | 17.81 | 17.27 | 0.54% | 6,236 |
| Nov 24, 2025 | 17.72 | 17.72 | 17.72 | 17.72 | 17.17 | -2.29% | 13,215 |
| Nov 21, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 17.58 | 1.74% | 5,132 |
| Nov 20, 2025 | 18.11 | 18.11 | 17.82 | 17.82 | 17.28 | -0.94% | 437 |
| Nov 19, 2025 | 17.40 | 17.99 | 17.40 | 17.99 | 17.44 | 3.33% | 277 |
| Nov 17, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 16.88 | 2.71% | 136 |
| Nov 14, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.43 | -0.95% | 103 |
| Nov 13, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 16.59 | 0.07% | 854 |
| Nov 12, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.58 | -0.87% | 132 |
| Nov 10, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 16.72 | 0.76% | 175 |
| Nov 7, 2025 | 16.68 | 17.12 | 16.68 | 17.12 | 16.60 | -0.52% | 900 |
| Nov 6, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 16.69 | -3.14% | 120 |
| Nov 5, 2025 | 18.21 | 18.21 | 17.29 | 17.77 | 17.23 | -4.63% | 1,300 |
| Nov 4, 2025 | 18.76 | 18.76 | 18.63 | 18.63 | 18.06 | -2.15% | 800 |
| Nov 3, 2025 | 18.96 | 19.05 | 18.96 | 19.04 | 18.46 | -0.83% | 4,521 |
| Oct 31, 2025 | 19.21 | 19.21 | 19.20 | 19.20 | 18.61 | -1.13% | 478 |
| Oct 30, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 18.83 | -3.00% | 313 |