Marfrig Global Foods S.A. (MRRTY)
OTCMKTS
· Delayed Price · Currency is USD
4.500
+0.110 (2.51%)
May 23, 2025, 3:58 PM EDT
Marfrig Global Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2025 | 4.43 | 4.46 | 4.38 | 4.39 | 4.39 | 1.62% | 14,891 |
| May 21, 2025 | 4.29 | 4.45 | 4.29 | 4.32 | 4.32 | 2.86% | 10,700 |
| May 20, 2025 | 4.25 | 4.41 | 4.15 | 4.20 | 4.20 | 0.38% | 43,397 |
| May 19, 2025 | 4.25 | 4.25 | 4.11 | 4.18 | 4.18 | -2.58% | 30,545 |
| May 16, 2025 | 4.15 | 4.44 | 4.15 | 4.30 | 4.30 | 16.08% | 111,655 |
| May 15, 2025 | 3.58 | 3.70 | 3.58 | 3.70 | 3.70 | 4.23% | 3,228 |
| May 14, 2025 | 3.52 | 3.55 | 3.52 | 3.55 | 3.55 | 1.14% | 15,000 |
| May 13, 2025 | 3.50 | 3.52 | 3.43 | 3.51 | 3.51 | 0.86% | 273,690 |
| May 12, 2025 | 3.99 | 3.99 | 3.48 | 3.48 | 3.48 | -12.17% | 43,132 |
| May 9, 2025 | 3.49 | 3.96 | 3.49 | 3.96 | 3.96 | 11.45% | 407 |
| May 8, 2025 | 3.55 | 3.56 | 3.55 | 3.56 | 3.56 | 2.45% | 4,680 |
| May 7, 2025 | 3.69 | 3.94 | 3.46 | 3.47 | 3.47 | -3.48% | 55,433 |
| May 6, 2025 | 3.70 | 3.70 | 3.53 | 3.60 | 3.60 | -3.10% | 3,184 |
| May 5, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 1.64% | 5,079 |
| May 2, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -0.22% | 4,541 |
| May 1, 2025 | 3.75 | 3.75 | 3.51 | 3.66 | 3.66 | -0.87% | 1,363 |
| Apr 30, 2025 | 3.85 | 3.85 | 3.69 | 3.69 | 3.69 | -4.16% | 12,682 |
| Apr 29, 2025 | 3.92 | 3.92 | 3.80 | 3.85 | 3.85 | 1.58% | 17,950 |
| Apr 28, 2025 | 3.60 | 3.89 | 3.60 | 3.79 | 3.79 | -1.56% | 23,201 |
| Apr 25, 2025 | 3.76 | 3.87 | 3.76 | 3.85 | 3.85 | 3.91% | 147,924 |
| Apr 24, 2025 | 3.80 | 3.80 | 3.70 | 3.71 | 3.71 | 0.14% | 23,750 |
| Apr 23, 2025 | 3.70 | 3.77 | 3.70 | 3.70 | 3.70 | 2.21% | 58,865 |
| Apr 22, 2025 | 3.62 | 3.64 | 3.60 | 3.62 | 3.62 | 2.58% | 23,574 |
| Apr 21, 2025 | 3.51 | 3.53 | 3.03 | 3.53 | 3.53 | 0.54% | 12,492 |
| Apr 17, 2025 | 3.48 | 3.53 | 3.48 | 3.51 | 3.51 | 1.74% | 5,211 |
| Apr 16, 2025 | 3.01 | 3.49 | 3.01 | 3.45 | 3.45 | 2.68% | 183,430 |
| Apr 15, 2025 | 3.48 | 3.48 | 3.31 | 3.36 | 3.36 | -3.45% | 14,951 |
| Apr 14, 2025 | 3.49 | 3.50 | 3.48 | 3.48 | 3.48 | 2.05% | 11,224 |
| Apr 11, 2025 | 3.45 | 3.45 | 3.33 | 3.41 | 3.41 | 2.40% | 62,891 |
| Apr 10, 2025 | 3.32 | 3.39 | 3.32 | 3.33 | 3.33 | -0.60% | 4,459 |
| Apr 9, 2025 | 3.05 | 3.35 | 3.05 | 3.35 | 3.35 | 9.48% | 35,648 |
| Apr 8, 2025 | 3.04 | 3.07 | 3.04 | 3.06 | 3.06 | -1.29% | 6,882 |
| Apr 7, 2025 | 2.75 | 3.10 | 2.75 | 3.10 | 3.10 | -3.13% | 479 |
| Apr 4, 2025 | 3.23 | 3.23 | 3.12 | 3.20 | 3.20 | -3.03% | 4,630 |
| Apr 3, 2025 | 3.29 | 3.38 | 3.24 | 3.30 | 3.30 | 2.01% | 8,372 |
| Apr 2, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -0.15% | 1,309 |
| Apr 1, 2025 | 3.22 | 3.28 | 3.22 | 3.24 | 3.24 | 5.19% | 10,327 |
| Mar 31, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 190 |
| Mar 28, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.33% | 1,089 |
| Mar 27, 2025 | 3.04 | 3.09 | 3.04 | 3.07 | 3.07 | 4.78% | 26,100 |
| Mar 26, 2025 | 3.08 | 3.08 | 2.93 | 2.93 | 2.93 | -3.93% | 6,409 |
| Mar 25, 2025 | 3.08 | 3.14 | 3.02 | 3.05 | 3.05 | 2.69% | 21,914 |
| Mar 24, 2025 | 3.15 | 3.15 | 2.97 | 2.97 | 2.97 | -7.76% | 5,303 |
| Mar 21, 2025 | 3.15 | 3.40 | 2.90 | 3.22 | 3.22 | -8.00% | 17,855 |
| Mar 20, 2025 | 2.90 | 3.50 | 2.90 | 3.50 | 3.50 | 30.60% | 31,421 |
| Mar 19, 2025 | 2.79 | 2.79 | 2.68 | 2.68 | 2.68 | -8.22% | 15,803 |
| Mar 18, 2025 | 2.70 | 2.92 | 2.69 | 2.92 | 2.92 | 17.27% | 72,918 |
| Mar 17, 2025 | 2.60 | 2.60 | 2.49 | 2.49 | 2.49 | -6.39% | 905 |
| Mar 14, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | 2 |
| Mar 13, 2025 | 2.65 | 2.69 | 2.59 | 2.66 | 2.66 | -1.12% | 12,777 |