Marfrig Global Foods S.A. (MRRTY)
OTCMKTS
· Delayed Price · Currency is USD
4.520
-0.130 (-2.80%)
Jun 13, 2025, 3:50 PM EDT
Marfrig Global Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |