Mufeed Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 21, 2025	37.06	37.08	37.00	37.02	37.02	-1.28%	3,179
Oct 20, 2025	37.60	37.60	37.50	37.50	37.50	-4.87%	1,667
Oct 19, 2025	39.42	39.42	39.42	39.42	39.42	-	113
Oct 16, 2025	39.42	39.42	39.42	39.42	39.42	-	20
Oct 15, 2025	39.42	39.42	39.42	39.42	39.42	-	12
Oct 14, 2025	39.42	39.42	39.42	39.42	39.42	3.74%	101
Oct 13, 2025	37.70	39.44	37.70	38.00	38.00	-3.80%	1,307
Oct 12, 2025	38.24	39.50	37.60	39.50	39.50	1.96%	1,251
Oct 9, 2025	38.74	38.74	38.74	38.74	38.74	-2.91%	315
Oct 8, 2025	38.74	39.90	38.28	39.90	39.90	5.06%	7,963
Oct 7, 2025	37.44	38.00	37.44	37.98	37.98	1.33%	6,884
Oct 6, 2025	36.90	37.48	36.90	37.48	37.48	-	880
Oct 5, 2025	37.56	37.56	37.00	37.48	37.48	-0.21%	2,616
Oct 2, 2025	37.00	37.56	37.00	37.56	37.56	0.70%	1,408
Oct 1, 2025	37.04	37.98	37.00	37.30	37.30	0.81%	13,303
Sep 30, 2025	37.08	37.08	37.00	37.00	37.00	-1.07%	4,113
Sep 29, 2025	37.66	38.70	37.00	37.40	37.40	-0.80%	9,228
Sep 28, 2025	37.80	38.72	37.70	37.70	37.70	-0.42%	2,614
Sep 25, 2025	37.02	37.86	37.00	37.86	37.86	0.96%	5,009
Sep 24, 2025	37.00	38.00	37.00	37.50	37.50	1.35%	13,126
Sep 22, 2025	37.12	37.12	36.98	37.00	37.00	-2.48%	15,301
Sep 21, 2025	38.70	38.70	37.00	37.94	37.94	2.54%	13,513
Sep 18, 2025	37.08	37.48	37.00	37.00	37.00	-2.37%	10,568
Sep 17, 2025	37.14	37.90	37.14	37.90	37.90	-2.27%	7,212
Sep 16, 2025	38.78	38.78	38.78	38.78	38.78	-	10
Sep 15, 2025	38.78	38.78	38.78	38.78	38.78	-	-
Sep 14, 2025	38.78	38.78	38.78	38.78	38.78	3.41%	65
Sep 11, 2025	37.50	37.50	37.50	37.50	37.50	-	112
Sep 10, 2025	38.50	38.50	37.50	37.50	37.50	-1.88%	6,121
Sep 9, 2025	39.02	39.02	38.22	38.22	38.22	-2.00%	2,189