Marfrig Global Foods S.A. (MRRTY)
OTCMKTS
· Delayed Price · Currency is USD
4.120
-0.025 (-0.60%)
Jul 3, 2025, 11:59 AM EDT
Marfrig Global Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |