Mapfre, S.A. (MPFRF)
OTCMKTS · Delayed Price · Currency is USD
5.00
0.00 (0.00%)
May 11, 2026, 4:00 PM EST
MPFRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 17.65% | 1,500 |
| Mar 3, 2026 | 3.79 | 4.25 | 3.79 | 4.25 | 4.25 | 3.16% | 3,110 |
| Feb 18, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -5.94% | 3,010 |
| Oct 20, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.30 | -7.26% | 389 |
| Oct 13, 2025 | 4.73 | 4.73 | 4.72 | 4.72 | 4.64 | -1.40% | 11,500 |
| Oct 6, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.70 | 15.98% | 3,010 |
| Sep 19, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.05 | 14.72% | 1,510 |
| Jun 12, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.53 | - | 190 |
| May 22, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.43 | -4.26% | 495 |
| May 7, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.58 | 2.73% | 100 |
| Apr 24, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.48 | 6.09% | 4,098 |
| Mar 14, 2025 | 3.12 | 3.45 | 3.12 | 3.45 | 3.28 | 23.21% | 572 |
| Feb 26, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.67 | -0.71% | 2,819 |
| Feb 6, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.68 | 5.82% | 4,993 |
| Nov 27, 2024 | 2.67 | 2.67 | 2.67 | 2.67 | 2.54 | 14.87% | 250 |
| Nov 12, 2024 | 2.32 | 2.32 | 2.32 | 2.32 | 2.14 | -0.85% | 2,331 |
| Oct 22, 2024 | 2.34 | 2.34 | 2.34 | 2.34 | 2.16 | -16.43% | 500 |
| Sep 9, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.59 | 11.55% | 200 |
| Aug 29, 2024 | 2.51 | 2.51 | 2.51 | 2.51 | 2.32 | 26.13% | 4,400 |
| Jul 9, 2024 | 1.99 | 1.99 | 1.99 | 1.99 | 1.84 | -3.40% | 225 |
| Jun 17, 2024 | 2.06 | 2.06 | 2.06 | 2.06 | 1.90 | -14.88% | 400 |
| May 3, 2024 | 2.42 | 2.42 | 2.42 | 2.42 | 2.24 | -3.59% | 2,500 |
| Mar 27, 2024 | 2.51 | 2.51 | 2.51 | 2.51 | 2.32 | 21.84% | 100 |
| Mar 19, 2024 | 2.06 | 2.06 | 2.06 | 2.06 | 1.90 | -17.27% | 2,000 |
| Jan 12, 2024 | 2.49 | 2.49 | 2.49 | 2.49 | 2.30 | 2.47% | 500 |
| Jan 9, 2024 | 2.43 | 2.43 | 2.43 | 2.43 | 2.24 | 10.45% | 400 |
| Jan 5, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.03 | 16.40% | 3,000 |
| Dec 29, 2023 | 2.16 | 2.16 | 1.89 | 1.89 | 1.75 | -2.07% | 7,500 |
| Dec 14, 2023 | 1.93 | 1.93 | 1.93 | 1.93 | 1.78 | -11.51% | 15,000 |
| Nov 21, 2023 | 2.18 | 2.18 | 2.18 | 2.18 | 2.01 | -3.50% | 4,712 |
| Nov 7, 2023 | 2.26 | 2.26 | 2.26 | 2.26 | 2.09 | - | 2,500 |
| Nov 3, 2023 | 2.26 | 2.26 | 2.26 | 2.26 | 2.09 | - | 500 |
| Nov 1, 2023 | 2.26 | 2.26 | 2.26 | 2.26 | 2.09 | 13.00% | 2,707 |
| Aug 16, 2023 | 2.00 | 2.00 | 2.00 | 2.00 | 1.85 | -1.96% | 25,000 |
| Aug 14, 2023 | 2.04 | 2.04 | 2.04 | 2.04 | 1.88 | -0.24% | 500 |
| Aug 3, 2023 | 2.05 | 2.05 | 2.05 | 2.05 | 1.89 | 5.68% | 462 |
| Mar 16, 2023 | 1.94 | 1.94 | 1.94 | 1.94 | 1.79 | -10.83% | 2,300 |
| Mar 10, 2023 | 2.17 | 2.17 | 2.17 | 2.17 | 2.00 | - | 2,305 |
| Mar 6, 2023 | 2.17 | 2.17 | 2.17 | 2.17 | 2.00 | -3.98% | 600 |
| Feb 27, 2023 | 2.26 | 2.26 | 2.26 | 2.26 | 2.09 | 0.44% | 4,925 |
| Feb 24, 2023 | 2.25 | 2.25 | 2.25 | 2.25 | 2.08 | 7.91% | 100 |
| Feb 17, 2023 | 2.09 | 2.09 | 2.09 | 2.09 | 1.93 | 13.32% | 500 |
| Feb 8, 2023 | 1.84 | 1.84 | 1.84 | 1.84 | 1.70 | 22.67% | 250 |
| Oct 17, 2022 | 1.50 | 1.50 | 1.50 | 1.50 | 1.39 | -0.66% | 2,541 |
| Sep 30, 2022 | 1.45 | 1.51 | 1.45 | 1.51 | 1.40 | - | 87,700 |
| Sep 27, 2022 | 1.45 | 1.51 | 1.45 | 1.51 | 1.40 | -12.46% | 87,700 |
| Sep 16, 2022 | 1.73 | 1.73 | 1.73 | 1.73 | 1.59 | 6.48% | 2,000 |
| Sep 9, 2022 | 1.62 | 1.62 | 1.62 | 1.62 | 1.50 | -1.82% | 3,354 |
| Sep 2, 2022 | 1.65 | 1.65 | 1.65 | 1.65 | 1.52 | -2.94% | 100 |