Mufeed Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	34.80	35.66	34.30	35.66	35.66	1.02%	10,083
Mar 2, 2026	35.88	35.88	35.30	35.30	35.30	2.02%	1,237
Mar 1, 2026	34.80	34.80	32.80	34.60	34.60	-1.14%	13,356
Feb 26, 2026	34.90	35.00	34.80	35.00	35.00	0.29%	2,000
Feb 25, 2026	35.58	35.82	34.80	34.90	34.90	-3.00%	4,503
Feb 24, 2026	35.98	35.98	35.98	35.98	35.98	-3.80%	140
Feb 23, 2026	37.40	37.40	37.40	37.40	37.40	-	2
Feb 19, 2026	35.00	37.40	34.86	37.40	37.40	-	5,458
Feb 18, 2026	37.40	37.40	37.40	37.40	37.40	-	16
Feb 17, 2026	37.40	37.40	37.40	37.40	37.40	-	25
Feb 16, 2026	33.24	37.40	33.24	37.40	37.40	5.83%	4,481
Feb 15, 2026	34.24	35.72	34.24	35.34	35.34	3.21%	7,971
Feb 12, 2026	34.00	34.24	33.60	34.24	34.24	-1.33%	6,372
Feb 11, 2026	34.00	34.90	33.20	34.70	34.70	4.96%	1,551
Feb 10, 2026	34.50	34.50	32.82	33.06	33.06	-5.54%	1,690
Feb 9, 2026	35.00	35.00	35.00	35.00	35.00	1.45%	2,451
Feb 8, 2026	33.70	34.50	33.70	34.50	34.50	2.37%	703
Feb 5, 2026	37.26	37.26	33.70	33.70	33.70	-3.16%	13,623
Feb 4, 2026	33.68	35.00	33.00	34.80	34.80	-0.29%	11,629
Feb 3, 2026	33.16	34.90	33.16	34.90	34.90	-0.06%	4,575
Feb 2, 2026	34.92	34.92	34.92	34.92	34.92	-	1
Feb 1, 2026	32.90	34.92	31.78	34.92	34.92	4.43%	14,860
Jan 29, 2026	34.18	34.96	32.96	33.44	33.44	-1.65%	8,958
Jan 28, 2026	33.14	34.24	33.02	34.00	34.00	3.03%	8,618
Jan 27, 2026	33.00	34.12	32.60	33.00	33.00	-2.37%	6,733
Jan 26, 2026	34.04	34.04	33.80	33.80	33.80	-6.11%	5,335
Jan 25, 2026	31.80	36.00	31.80	36.00	36.00	8.96%	3,082
Jan 22, 2026	32.02	33.04	32.00	33.04	33.04	0.12%	1,384
Jan 21, 2026	33.00	33.00	33.00	33.00	33.00	-	10
Jan 20, 2026	33.00	33.00	33.00	33.00	33.00	-	22
Jan 19, 2026	33.00	33.00	33.00	33.00	33.00	-	1
Jan 18, 2026	30.34	33.22	30.34	33.00	33.00	7.63%	6,455
Jan 15, 2026	32.00	32.00	30.62	30.66	30.66	-6.81%	3,144
Jan 14, 2026	32.90	32.90	32.90	32.90	32.90	-	51
Jan 13, 2026	31.60	32.90	31.60	32.90	32.90	1.67%	2,004
Jan 12, 2026	32.36	32.36	32.36	32.36	32.36	-	1
Jan 11, 2026	32.36	32.36	31.52	32.36	32.36	-3.75%	7,248
Jan 8, 2026	31.92	33.62	31.82	33.62	33.62	6.87%	3,255
Jan 7, 2026	31.82	32.98	31.46	31.46	31.46	-1.44%	7,119
Jan 6, 2026	32.34	32.34	31.88	31.92	31.92	-1.30%	4,240
Jan 5, 2026	32.34	32.34	32.34	32.34	32.34	0.19%	1,853
Jan 4, 2026	31.50	34.00	31.10	32.28	32.28	2.48%	14,654
Jan 1, 2026	31.50	31.50	31.50	31.50	31.50	-1.38%	11,020
Dec 31, 2025	34.00	34.00	31.94	31.94	31.94	-0.19%	8,219
Dec 30, 2025	32.00	32.00	32.00	32.00	32.00	-4.31%	451
Dec 29, 2025	32.44	34.98	32.00	33.44	33.44	3.08%	5,062
Dec 28, 2025	33.48	33.48	31.52	32.44	32.44	-7.26%	14,326
Dec 25, 2025	33.90	34.98	33.90	34.98	34.98	3.80%	789
Dec 24, 2025	32.14	34.80	31.84	33.70	33.70	2.06%	14,363
Dec 23, 2025	32.64	33.02	32.64	33.02	33.02	1.16%	7,357