Mapfre, S.A. (MPFRY)
OTCMKTS · Delayed Price · Currency is USD
9.25
-0.15 (-1.56%)
Jun 2, 2026, 4:00 PM EST
MPFRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.76 | -2.34% | 1,032 |
| Apr 28, 2026 | 9.35 | 10.15 | 9.35 | 10.15 | 10.00 | 10.69% | 3,625 |
| Apr 23, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.03 | -2.96% | 102 |
| Apr 16, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.31 | 0.21% | 473 |
| Apr 14, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.29 | 1.29% | 567 |
| Apr 9, 2026 | 9.72 | 9.72 | 9.31 | 9.31 | 9.17 | 7.01% | 603 |
| Mar 26, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.57 | 5.58% | 192 |
| Mar 24, 2026 | 8.70 | 8.80 | 8.24 | 8.24 | 8.12 | -4.13% | 4,940 |
| Mar 23, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.47 | -3.29% | 1,091 |
| Mar 20, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.75 | 3.82% | 5,611 |
| Mar 17, 2026 | 9.03 | 9.03 | 8.56 | 8.56 | 8.43 | 7.54% | 455 |
| Mar 16, 2026 | 8.90 | 8.90 | 7.96 | 7.96 | 7.84 | -10.46% | 2,361 |
| Mar 3, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.76 | -7.40% | 402 |
| Feb 25, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.46 | -2.54% | 124 |
| Feb 2, 2026 | 9.78 | 9.85 | 9.35 | 9.85 | 9.70 | 0.92% | 7,406 |
| Jan 28, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.61 | 13.62% | 4,520 |
| Jan 21, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.46 | -5.19% | 118 |
| Dec 26, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 8.92 | -9.81% | 1,125 |
| Dec 23, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 9.89 | 0.45% | 107 |
| Dec 19, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 9.85 | 3.63% | 368 |
| Dec 18, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.50 | - | 118 |
| Dec 15, 2025 | 9.66 | 9.66 | 9.65 | 9.65 | 9.50 | 6.51% | 200 |
| Dec 9, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 8.92 | -6.84% | 1,140 |
| Dec 8, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.58 | -2.06% | 102 |
| Dec 5, 2025 | 9.42 | 9.93 | 9.42 | 9.93 | 9.78 | 5.75% | 5,674 |