Mufeed Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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