Mapfre, S.A. (MPFRY)
OTCMKTS
· Delayed Price · Currency is USD
7.92
-0.26 (-3.21%)
May 29, 2025, 3:51 PM EDT
Mapfre Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| May 29, 2025 | 8.21 | 8.21 | 7.90 | 7.90 | 7.90 | -3.46% | 5,000 |
| May 28, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | - |
| May 27, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 7.97 | - | - |
| May 23, 2025 | 7.55 | 8.18 | 7.55 | 8.18 | 7.97 | 7.96% | 351 |
| May 22, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.39 | - | - |
| May 21, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.39 | - | - |
| May 20, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.39 | - | - |
| May 19, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.39 | - | - |
| May 16, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.39 | - | - |
| May 15, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.39 | -4.89% | 2,176 |
| May 14, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.77 | - | - |
| May 13, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.77 | - | - |
| May 12, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.77 | - | - |
| May 9, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.77 | - | - |
| May 8, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.77 | 5.15% | 124 |
| May 7, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.39 | - | - |
| May 6, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.39 | - | - |
| May 5, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.39 | - | - |
| May 2, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.39 | 10.82% | 3,298 |
| May 1, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.67 | - | - |
| Apr 30, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.67 | - | - |
| Apr 29, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.67 | - | - |
| Apr 28, 2025 | 6.84 | 6.84 | 6.84 | 6.84 | 6.67 | 11.58% | 1,000 |
| Apr 25, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 5.97 | - | - |
| Apr 24, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 5.97 | - | - |
| Apr 23, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 5.97 | - | - |
| Apr 22, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 5.97 | - | - |
| Apr 21, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 5.97 | - | 3 |
| Apr 17, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 5.97 | 6.61% | 1,500 |
| Apr 16, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.60 | - | 15 |
| Apr 15, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.60 | - | - |
| Apr 14, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.60 | - | - |
| Apr 11, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.60 | - | - |
| Apr 10, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.60 | - | - |
| Apr 9, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.60 | - | - |
| Apr 8, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.60 | - | - |
| Apr 7, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.60 | - | - |
| Apr 4, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.60 | - | - |
| Apr 3, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.60 | - | - |
| Apr 2, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.60 | 7.06% | 200 |
| Apr 1, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.23 | - | - |
| Mar 31, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.23 | - | - |
| Mar 28, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.23 | - | - |
| Mar 27, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.23 | - | - |
| Mar 26, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.23 | - | - |
| Mar 25, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.23 | - | - |
| Mar 24, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.23 | - | - |
| Mar 21, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.23 | - | - |
| Mar 20, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | 5.23 | - | - |