Marfrig Global Foods S.A. (MRRTY)
OTCMKTS · Delayed Price · Currency is USD
4.000
+0.080 (2.04%)
Aug 1, 2025, 3:58 PM EDT
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 4.12 | 4.12 | 4.00 | 4.00 | 4.00 | 2.04% | 3,701 |
| Jul 31, 2025 | 4.40 | 4.40 | 3.92 | 3.92 | 3.92 | -5.08% | 3,121 |
| Jul 30, 2025 | 4.22 | 4.22 | 4.08 | 4.13 | 4.13 | 0.98% | 7,410 |
| Jul 29, 2025 | 4.28 | 4.28 | 4.08 | 4.09 | 4.09 | -3.54% | 10,833 |
| Jul 28, 2025 | 4.30 | 4.30 | 4.08 | 4.24 | 4.24 | 2.05% | 103,262 |
| Jul 25, 2025 | 4.14 | 4.16 | 4.14 | 4.16 | 4.16 | 0.85% | 3,380 |
| Jul 24, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.98% | 327 |
| Jul 23, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 13 |
| Jul 22, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 165 |
| Jul 21, 2025 | 4.05 | 4.12 | 4.05 | 4.08 | 4.08 | -1.09% | 6,147 |
| Jul 18, 2025 | 4.19 | 4.35 | 4.00 | 4.13 | 4.13 | 1.35% | 5,053 |
| Jul 17, 2025 | 4.06 | 4.10 | 4.06 | 4.07 | 4.07 | -0.97% | 4,644 |
| Jul 16, 2025 | 4.55 | 4.55 | 4.11 | 4.11 | 4.11 | 0.74% | 380 |
| Jul 15, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - | 40 |
| Jul 14, 2025 | 4.10 | 4.10 | 3.99 | 4.08 | 4.08 | -0.49% | 23,430 |
| Jul 11, 2025 | 4.65 | 4.65 | 4.02 | 4.10 | 4.10 | -3.98% | 10,566 |
| Jul 10, 2025 | 4.48 | 4.48 | 3.97 | 4.27 | 4.27 | 5.96% | 18,830 |
| Jul 9, 2025 | 4.30 | 4.40 | 4.03 | 4.03 | 4.03 | -6.28% | 16,323 |
| Jul 8, 2025 | 4.28 | 4.30 | 4.26 | 4.30 | 4.30 | 2.87% | 14,653 |
| Jul 7, 2025 | 4.15 | 4.22 | 4.12 | 4.18 | 4.18 | 1.46% | 4,800 |
| Jul 3, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.60% | 214 |
| Jul 2, 2025 | 4.12 | 4.15 | 4.12 | 4.15 | 4.15 | 3.62% | 404 |
| Jul 1, 2025 | 4.20 | 4.25 | 4.00 | 4.00 | 4.00 | -5.66% | 4,260 |
| Jun 30, 2025 | 4.13 | 4.24 | 4.13 | 4.24 | 4.24 | 7.61% | 9,249 |
| Jun 27, 2025 | 4.10 | 4.11 | 3.94 | 3.94 | 3.94 | -7.40% | 2,485 |
| Jun 26, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | 132 |
| Jun 25, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -4.60% | 363 |
| Jun 24, 2025 | 4.56 | 4.75 | 4.46 | 4.46 | 4.46 | -5.11% | 6,667 |
| Jun 23, 2025 | 4.27 | 4.70 | 4.27 | 4.70 | 4.70 | 14.63% | 5,170 |
| Jun 20, 2025 | 4.44 | 4.44 | 4.10 | 4.10 | 4.10 | -6.82% | 19,173 |
| Jun 18, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 60 |
| Jun 17, 2025 | 4.35 | 4.53 | 4.35 | 4.40 | 4.40 | 0.23% | 1,533 |
| Jun 16, 2025 | 4.60 | 4.60 | 4.39 | 4.39 | 4.39 | -2.88% | 3,720 |
| Jun 13, 2025 | 4.98 | 4.98 | 4.48 | 4.52 | 4.52 | -2.80% | 9,460 |
| Jun 12, 2025 | 4.60 | 4.65 | 4.60 | 4.65 | 4.65 | 1.48% | 5,056 |
| Jun 11, 2025 | 4.60 | 4.60 | 4.55 | 4.58 | 4.58 | 0.66% | 4,597 |
| Jun 10, 2025 | 4.53 | 4.55 | 4.53 | 4.55 | 4.55 | 0.49% | 849 |
| Jun 9, 2025 | 4.48 | 4.56 | 4.46 | 4.53 | 4.53 | 2.95% | 20,475 |
| Jun 6, 2025 | 4.42 | 4.43 | 4.40 | 4.40 | 4.40 | 0.23% | 9,975 |
| Jun 5, 2025 | 4.38 | 4.43 | 4.38 | 4.39 | 4.39 | -1.35% | 68,935 |
| Jun 4, 2025 | 4.45 | 4.47 | 4.45 | 4.45 | 4.45 | - | 4,865 |
| Jun 3, 2025 | 4.40 | 4.45 | 4.40 | 4.45 | 4.45 | 1.83% | 4,264 |
| Jun 2, 2025 | 3.96 | 4.46 | 3.96 | 4.37 | 4.37 | 14.10% | 6,370 |
| May 30, 2025 | 4.48 | 4.48 | 3.83 | 3.83 | 3.83 | -14.51% | 16,063 |
| May 29, 2025 | 4.38 | 4.55 | 4.38 | 4.48 | 4.48 | 2.14% | 38,297 |
| May 28, 2025 | 4.37 | 4.41 | 4.35 | 4.39 | 4.39 | -0.05% | 7,094 |
| May 27, 2025 | 4.36 | 4.39 | 4.36 | 4.39 | 4.39 | -2.27% | 502 |
| May 23, 2025 | 4.39 | 4.49 | 4.39 | 4.49 | 4.49 | 2.28% | 9,013 |
| 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 |