Mapfre, S.A. (MPFRF)
OTCMKTS · Delayed Price · Currency is USD
4.860
0.00 (0.00%)
Jun 2, 2026, 4:00 PM EST
MPFRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.73 | -2.87% | 48,749 |
| Apr 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.87 | 17.65% | 1,500 |
| Mar 3, 2026 | 3.79 | 4.25 | 3.79 | 4.25 | 4.14 | 3.16% | 3,110 |
| Feb 18, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.01 | -4.15% | 3,010 |
| Oct 20, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.18 | -7.26% | 389 |
| Oct 13, 2025 | 4.73 | 4.73 | 4.72 | 4.72 | 4.51 | -1.40% | 11,500 |
| Oct 6, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.58 | 15.98% | 3,010 |
| Sep 19, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 3.95 | 14.72% | 1,510 |
| Jun 12, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.44 | 3.10% | 190 |
| May 22, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.34 | -4.26% | 495 |
| May 7, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.48 | 2.73% | 100 |
| Apr 24, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.39 | 6.09% | 4,098 |
| Mar 14, 2025 | 3.12 | 3.45 | 3.12 | 3.45 | 3.20 | 23.21% | 572 |
| Feb 26, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.59 | -0.71% | 2,819 |
| Feb 6, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.61 | 5.82% | 4,993 |
| Nov 27, 2024 | 2.67 | 2.67 | 2.67 | 2.67 | 2.47 | 18.36% | 250 |
| Nov 12, 2024 | 2.32 | 2.32 | 2.32 | 2.32 | 2.09 | -0.85% | 2,331 |
| Oct 22, 2024 | 2.34 | 2.34 | 2.34 | 2.34 | 2.10 | -16.43% | 500 |
| Sep 9, 2024 | 2.80 | 2.80 | 2.80 | 2.80 | 2.52 | 11.55% | 200 |
| Aug 29, 2024 | 2.51 | 2.51 | 2.51 | 2.51 | 2.26 | 26.13% | 4,400 |
| Jul 9, 2024 | 1.99 | 1.99 | 1.99 | 1.99 | 1.79 | -3.40% | 225 |
| Jun 17, 2024 | 2.06 | 2.06 | 2.06 | 2.06 | 1.85 | -14.88% | 400 |
| May 3, 2024 | 2.42 | 2.42 | 2.42 | 2.42 | 2.18 | -3.59% | 2,500 |
| Mar 27, 2024 | 2.51 | 2.51 | 2.51 | 2.51 | 2.26 | 21.84% | 100 |
| Mar 19, 2024 | 2.06 | 2.06 | 2.06 | 2.06 | 1.85 | -17.27% | 2,000 |
| Jan 12, 2024 | 2.49 | 2.49 | 2.49 | 2.49 | 2.24 | 2.47% | 500 |
| Jan 9, 2024 | 2.43 | 2.43 | 2.43 | 2.43 | 2.19 | 10.45% | 400 |
| Jan 5, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 1.98 | 16.40% | 3,000 |
| Dec 29, 2023 | 2.16 | 2.16 | 1.89 | 1.89 | 1.70 | -2.07% | 7,500 |
| Dec 14, 2023 | 1.93 | 1.93 | 1.93 | 1.93 | 1.74 | -11.51% | 15,000 |
| Nov 21, 2023 | 2.18 | 2.18 | 2.18 | 2.18 | 1.96 | -3.49% | 4,712 |
| Nov 7, 2023 | 2.26 | 2.26 | 2.26 | 2.26 | 2.03 | - | 2,500 |
| Nov 3, 2023 | 2.26 | 2.26 | 2.26 | 2.26 | 2.03 | - | 500 |
| Nov 1, 2023 | 2.26 | 2.26 | 2.26 | 2.26 | 2.03 | 13.00% | 2,707 |
| Aug 16, 2023 | 2.00 | 2.00 | 2.00 | 2.00 | 1.80 | -1.96% | 25,000 |
| Aug 14, 2023 | 2.04 | 2.04 | 2.04 | 2.04 | 1.83 | -0.24% | 500 |
| Aug 3, 2023 | 2.05 | 2.05 | 2.05 | 2.05 | 1.84 | 5.68% | 462 |
| Mar 16, 2023 | 1.94 | 1.94 | 1.94 | 1.94 | 1.74 | -10.83% | 2,300 |
| Mar 10, 2023 | 2.17 | 2.17 | 2.17 | 2.17 | 1.95 | - | 2,305 |
| Mar 6, 2023 | 2.17 | 2.17 | 2.17 | 2.17 | 1.95 | -3.98% | 600 |
| Feb 27, 2023 | 2.26 | 2.26 | 2.26 | 2.26 | 2.03 | 0.44% | 4,925 |
| Feb 24, 2023 | 2.25 | 2.25 | 2.25 | 2.25 | 2.02 | 7.91% | 100 |
| Feb 17, 2023 | 2.09 | 2.09 | 2.09 | 2.09 | 1.88 | 13.32% | 500 |
| Feb 8, 2023 | 1.84 | 1.84 | 1.84 | 1.84 | 1.65 | 22.67% | 250 |
| Oct 17, 2022 | 1.50 | 1.50 | 1.50 | 1.50 | 1.35 | -0.66% | 2,541 |
| Sep 30, 2022 | 1.45 | 1.51 | 1.45 | 1.51 | 1.36 | - | 87,700 |
| Sep 27, 2022 | 1.45 | 1.51 | 1.45 | 1.51 | 1.36 | -12.46% | 87,700 |
| Sep 16, 2022 | 1.73 | 1.73 | 1.73 | 1.73 | 1.55 | 6.48% | 2,000 |
| Sep 9, 2022 | 1.62 | 1.62 | 1.62 | 1.62 | 1.46 | -1.82% | 3,354 |