Marfrig Global Foods S.A. (MRRTY)
OTCMKTS · Delayed Price · Currency is USD
5.06
-0.08 (-1.56%)
Sep 17, 2025, 3:47 PM EDT
Marfrig Global Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 4.80 | 5.07 | 4.80 | 5.06 | - | -1.61% | 26,882 |
| Sep 16, 2025 | 4.96 | 5.14 | 4.95 | 5.14 | 5.14 | 5.76% | 201,248 |
| Sep 15, 2025 | 4.84 | 4.89 | 4.84 | 4.86 | 4.86 | 2.53% | 14,826 |
| Sep 12, 2025 | 4.72 | 4.75 | 4.72 | 4.74 | 4.74 | 2.71% | 8,027 |
| Sep 11, 2025 | 4.60 | 4.68 | 4.60 | 4.62 | 4.62 | 1.21% | 108,978 |
| Sep 10, 2025 | 4.36 | 4.56 | 4.35 | 4.56 | 4.56 | 3.87% | 8,528 |
| Sep 9, 2025 | 4.19 | 4.39 | 4.19 | 4.39 | 4.39 | 2.57% | 9,956 |
| Sep 8, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.79% | 321 |
| Sep 5, 2025 | 4.32 | 4.32 | 4.31 | 4.31 | 4.31 | 1.03% | 661 |
| Sep 4, 2025 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | - | 80 |
| Sep 3, 2025 | 4.26 | 4.34 | 4.26 | 4.27 | 4.27 | -1.50% | 14,000 |
| Sep 2, 2025 | 4.37 | 4.37 | 4.34 | 4.34 | 4.34 | -4.73% | 671 |
| Aug 29, 2025 | 4.30 | 4.55 | 4.30 | 4.55 | 4.55 | 5.81% | 19,387 |
| Aug 28, 2025 | 4.29 | 4.30 | 4.29 | 4.30 | 4.30 | 2.38% | 4,004 |
| Aug 27, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.24% | 760 |
| Aug 26, 2025 | 4.25 | 4.25 | 4.19 | 4.19 | 4.19 | -2.56% | 3,020 |
| Aug 25, 2025 | 4.31 | 4.31 | 4.30 | 4.30 | 4.30 | 6.17% | 510 |
| Aug 22, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | 5 |
| Aug 21, 2025 | 4.14 | 4.14 | 4.04 | 4.05 | 4.05 | -4.26% | 5,434 |
| Aug 20, 2025 | 4.12 | 4.30 | 4.12 | 4.23 | 4.23 | -0.94% | 32,146 |
| Aug 19, 2025 | 4.25 | 4.27 | 4.25 | 4.27 | 4.27 | -2.51% | 2,379 |
| Aug 18, 2025 | 4.40 | 4.41 | 4.35 | 4.38 | 4.38 | -0.45% | 6,441 |
| Aug 15, 2025 | 4.15 | 4.40 | 4.15 | 4.40 | 4.40 | 10.00% | 3,385 |
| Aug 14, 2025 | 3.91 | 4.01 | 3.91 | 4.00 | 4.00 | 1.78% | 5,737 |
| Aug 13, 2025 | 4.00 | 4.00 | 3.82 | 3.93 | 3.93 | -5.73% | 42,376 |
| Aug 12, 2025 | 4.14 | 4.17 | 4.14 | 4.17 | 4.17 | 2.68% | 2,693 |
| Aug 11, 2025 | 4.00 | 4.06 | 3.99 | 4.06 | 4.06 | 0.50% | 20,503 |
| Aug 8, 2025 | 4.12 | 4.13 | 4.03 | 4.04 | 4.04 | -0.62% | 156,956 |
| Aug 7, 2025 | 4.22 | 4.22 | 4.06 | 4.07 | 4.07 | 1.63% | 1,851 |
| Aug 6, 2025 | 4.05 | 4.25 | 4.00 | 4.00 | 4.00 | 3.23% | 29,261 |
| Aug 5, 2025 | 3.89 | 4.08 | 3.85 | 3.88 | 3.88 | 1.71% | 950 |
| Aug 4, 2025 | 3.86 | 3.86 | 3.80 | 3.81 | 3.81 | -4.75% | 3,161 |
| 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 |