Mapfre, S.A. (MPFRY)
OTCMKTS · Delayed Price · Currency is USD
9.31
-0.08 (-0.82%)
At close: Nov 9, 2026
MPFRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 9.03 | 9.49 | 9.03 | 9.31 | 9.31 | -0.82% | 1,326 |
| Nov 6, 2026 | 9.39 | 9.39 | 8.98 | 9.38 | 9.38 | -3.58% | 660 |
| Nov 4, 2026 | 9.38 | 9.73 | 9.38 | 9.73 | 9.73 | 10.69% | 1,349 |
| Nov 3, 2026 | 9.06 | 9.06 | 8.79 | 8.79 | 8.79 | -5.51% | 461 |
| Nov 2, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 3.93% | 9,619 |
| Oct 30, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -3.24% | 433 |
| Oct 29, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -4.49% | 157 |
| Oct 26, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 3.58% | 262 |
| Oct 23, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -6.64% | 477 |
| Oct 21, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.72% | 787 |
| Oct 19, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 0.55% | 271 |
| Oct 16, 2026 | 9.70 | 10.03 | 9.70 | 10.03 | 10.03 | 3.87% | 2,904 |
| Oct 14, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -3.51% | 172 |
| Oct 13, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | 0.66% | 513 |
| Oct 12, 2026 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.82% | 636 |
| Oct 9, 2026 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 2.31% | 274 |
| Oct 6, 2026 | 10.15 | 10.15 | 9.64 | 9.64 | 9.64 | 1.98% | 691 |
| Oct 5, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -5.19% | 275 |
| Sep 23, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -1.91% | 200 |
| Sep 15, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 4.46% | 2,818 |
| Sep 2, 2026 | 10.41 | 10.41 | 9.73 | 9.73 | 9.73 | 1.46% | 449 |
| Aug 26, 2026 | 9.63 | 9.63 | 9.59 | 9.59 | 9.59 | -2.14% | 1,330 |
| Aug 20, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 3.05% | 102 |
| Aug 7, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.21% | 200 |
| Jul 21, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -4.14% | 339 |
| Jul 7, 2026 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | -1.00% | 1,000 |
| Jun 29, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.30% | 1,194 |
| Jun 23, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 4.32% | 301 |
| Jun 22, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -3.90% | 6,550 |
| Jun 16, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.21% | 1,000 |
| Jun 15, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 10.95% | 655 |
| Jun 9, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -1.68% | 5,668 |
| Jun 8, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -3.52% | 321 |
| Jun 5, 2026 | 8.95 | 9.26 | 8.95 | 9.25 | 9.25 | 5.54% | 1,146 |
| Jun 4, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -3.85% | 512 |
| Jun 3, 2026 | 9.17 | 9.54 | 8.96 | 9.11 | 9.11 | -1.50% | 2,980 |
| Jun 2, 2026 | 9.42 | 9.68 | 9.25 | 9.25 | 9.25 | -1.56% | 2,778 |
| Jun 1, 2026 | 9.48 | 9.71 | 9.00 | 9.40 | 9.40 | 1.26% | 2,342 |
| May 28, 2026 | 9.31 | 9.80 | 9.28 | 9.28 | 9.28 | -9.58% | 1,911 |
| May 14, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.26 | 5.13% | 255 |