Mufeed Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	32.64	32.64	32.64	32.64	32.64	-	5
Dec 21, 2025	32.64	32.64	32.64	32.64	32.64	0.99%	770
Dec 18, 2025	32.32	32.32	32.32	32.32	32.32	0.06%	560
Dec 17, 2025	32.30	32.30	32.30	32.30	32.30	-	6
Dec 16, 2025	32.50	32.50	32.16	32.30	32.30	-3.24%	751
Dec 15, 2025	33.50	34.00	32.32	33.38	33.38	1.71%	29,744
Dec 14, 2025	33.54	33.54	32.82	32.82	32.82	-1.44%	3,192
Dec 11, 2025	33.50	35.18	33.30	33.30	33.30	-3.48%	6,283
Dec 10, 2025	33.20	34.50	33.20	34.50	34.50	3.92%	389
Dec 9, 2025	33.26	33.26	33.20	33.20	33.20	-2.70%	398
Dec 8, 2025	34.12	34.12	34.12	34.12	34.12	-	92
Dec 7, 2025	34.12	34.12	34.12	34.12	34.12	-0.47%	514
Dec 4, 2025	34.00	34.28	34.00	34.28	34.28	-0.92%	2,199
Dec 3, 2025	34.60	34.60	34.60	34.60	34.60	-	10
Dec 2, 2025	33.04	34.60	33.04	34.60	34.60	5.17%	414
Dec 1, 2025	33.52	33.52	32.90	32.90	32.90	-1.79%	1,760
Nov 30, 2025	34.82	34.94	33.50	33.50	33.50	-0.30%	2,306
Nov 27, 2025	35.50	35.50	33.50	33.60	33.60	-1.23%	976
Nov 26, 2025	35.50	35.76	33.90	34.02	34.02	1.55%	3,173
Nov 25, 2025	34.98	34.98	33.50	33.50	33.50	-	3,063
Nov 24, 2025	34.02	34.82	33.50	33.50	33.50	-2.90%	4,402
Nov 23, 2025	34.50	34.50	34.50	34.50	34.50	-	197
Nov 20, 2025	34.86	37.12	34.30	34.50	34.50	-4.80%	4,466
Nov 19, 2025	36.10	36.24	36.10	36.24	36.24	-2.37%	411
Nov 18, 2025	37.12	37.12	37.12	37.12	37.12	-	102
Nov 17, 2025	37.12	37.12	37.12	37.12	37.12	-	44
Nov 16, 2025	37.12	37.12	37.12	37.12	37.12	0.43%	138
Nov 13, 2025	36.96	36.96	36.96	36.96	36.96	-0.38%	137
Nov 12, 2025	36.50	37.10	36.00	37.10	37.10	4.51%	657
Nov 11, 2025	35.50	35.50	35.50	35.50	35.50	-3.22%	223
Nov 10, 2025	36.68	36.68	36.68	36.68	36.68	1.55%	164
Nov 9, 2025	37.30	37.30	35.70	36.12	36.12	0.33%	1,421
Nov 6, 2025	37.72	37.72	36.00	36.00	36.00	-3.85%	1,798
Nov 5, 2025	36.50	38.58	36.00	37.44	37.44	2.02%	5,685
Nov 4, 2025	36.62	36.70	36.62	36.70	36.70	-0.81%	2,356
Nov 3, 2025	37.00	37.00	37.00	37.00	37.00	-0.91%	1,048
Nov 2, 2025	37.34	37.34	37.34	37.34	37.34	-0.27%	989
Oct 30, 2025	38.60	38.60	37.44	37.44	37.44	-3.46%	862
Oct 29, 2025	38.78	38.78	38.78	38.78	38.78	-	129
Oct 28, 2025	38.78	38.78	38.78	38.78	38.78	-	-
Oct 27, 2025	38.78	38.78	38.78	38.78	38.78	-	10
Oct 26, 2025	38.78	38.78	38.78	38.78	38.78	-0.05%	1,310
Oct 23, 2025	38.80	38.80	38.80	38.80	38.80	3.74%	500
Oct 22, 2025	37.34	37.40	36.80	37.40	37.40	1.03%	4,199