Mapfre, S.A. (MPFRY)
OTCMKTS · Delayed Price · Currency is USD
8.70
+0.46 (5.58%)
At close: Mar 26, 2026
MPFRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 5.58% | 192 |
| Mar 24, 2026 | 8.70 | 8.80 | 8.24 | 8.24 | 8.24 | -4.13% | 4,940 |
| Mar 23, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -3.29% | 1,091 |
| Mar 20, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 3.82% | 5,611 |
| Mar 17, 2026 | 9.03 | 9.03 | 8.56 | 8.56 | 8.56 | 7.54% | 455 |
| Mar 16, 2026 | 8.90 | 8.90 | 7.96 | 7.96 | 7.96 | -10.46% | 2,361 |
| Mar 3, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -7.40% | 402 |
| Feb 25, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.54% | 124 |
| Feb 2, 2026 | 9.78 | 9.85 | 9.35 | 9.85 | 9.85 | 0.92% | 7,406 |
| Jan 28, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 13.62% | 4,520 |
| Jan 21, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -5.19% | 118 |
| Dec 26, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -9.81% | 1,125 |
| Dec 23, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.45% | 107 |
| Dec 19, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 3.63% | 368 |
| Dec 18, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | 118 |
| Dec 15, 2025 | 9.66 | 9.66 | 9.65 | 9.65 | 9.65 | 6.51% | 200 |
| Dec 9, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | -6.84% | 1,140 |
| Dec 8, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -2.06% | 102 |
| Dec 5, 2025 | 9.42 | 9.93 | 9.42 | 9.93 | 9.93 | 5.75% | 5,674 |
| Dec 1, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -1.26% | 302 |
| Nov 25, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.41 | 4.68% | 300 |
| Nov 24, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 8.99 | 0.78% | 545 |
| Nov 21, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 8.92 | -10.12% | 623 |
| Nov 17, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 9.93 | 8.43% | 1,047 |
| Nov 12, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.15 | 2.66% | 215 |
| Nov 7, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 8.92 | 0.11% | 1,848 |
| Nov 6, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.91 | - | 1,004 |
| Nov 5, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.91 | 0.90% | 400 |
| Nov 3, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.83 | -4.09% | 540 |
| Oct 27, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.20 | 3.33% | 927 |
| Oct 21, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.91 | 1.47% | 200 |
| Oct 16, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.78 | -13.04% | 105 |