Mufeed Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	42.10	42.10	40.80	41.58	41.58	2.77%	12,892
May 20, 2026	40.00	42.00	40.00	40.46	40.46	-0.10%	2,656
May 19, 2026	41.68	41.68	40.50	40.50	40.50	-0.74%	2,145
May 18, 2026	41.34	41.58	40.52	40.80	40.80	-3.00%	10,793
May 17, 2026	42.06	42.06	42.06	42.06	42.06	-	67
May 14, 2026	40.00	42.10	38.42	42.06	42.06	-0.57%	8,167
May 13, 2026	39.98	43.90	39.98	42.30	42.30	0.71%	42,908
May 12, 2026	39.98	43.30	38.00	42.00	42.00	0.05%	29,729
May 11, 2026	41.98	41.98	41.98	41.98	41.98	-	1
May 10, 2026	41.98	41.98	41.98	41.98	41.98	-	48
May 7, 2026	41.98	41.98	41.98	41.98	41.98	-	59
May 6, 2026	40.98	41.98	40.98	41.98	41.98	5.32%	2,443
May 5, 2026	38.20	40.00	38.00	39.86	39.86	4.89%	21,123
May 4, 2026	39.00	39.00	37.98	38.00	38.00	-1.09%	6,053
May 3, 2026	38.42	38.42	38.42	38.42	38.42	-	125
Apr 30, 2026	38.42	38.42	38.42	38.42	38.42	-1.49%	654
Apr 29, 2026	39.00	39.00	39.00	39.00	39.00	-	18
Apr 28, 2026	40.80	40.80	39.00	39.00	39.00	-1.86%	4,484
Apr 27, 2026	39.74	39.74	38.30	39.74	39.74	-0.10%	3,587
Apr 26, 2026	38.46	40.40	38.46	39.78	39.78	3.86%	13,092
Apr 23, 2026	38.30	38.30	38.30	38.30	38.30	-2.20%	218
Apr 22, 2026	40.90	40.90	39.00	39.16	39.16	-6.72%	2,411
Apr 21, 2026	39.50	41.98	39.00	41.98	41.98	9.04%	4,804
Apr 20, 2026	38.54	40.44	37.60	38.50	38.50	-1.28%	31,597
Apr 19, 2026	37.62	41.00	37.62	39.00	39.00	5.35%	37,207
Apr 16, 2026	37.02	37.02	37.02	37.02	37.02	-0.48%	317
Apr 15, 2026	37.40	37.40	37.20	37.20	37.20	2.20%	596
Apr 14, 2026	36.00	38.12	36.00	36.40	36.40	-3.45%	653
Apr 13, 2026	37.56	37.70	37.46	37.70	37.70	-3.38%	1,892
Apr 12, 2026	39.02	39.02	39.02	39.02	39.02	-4.36%	137
Apr 9, 2026	39.10	40.80	37.96	40.80	40.80	7.37%	14,881
Apr 8, 2026	36.00	39.00	36.00	38.00	38.00	-	10,703
Apr 7, 2026	38.00	38.00	38.00	38.00	38.00	-4.90%	376
Apr 6, 2026	39.96	39.96	39.96	39.96	39.96	-	218
Apr 5, 2026	39.96	39.96	39.96	39.96	39.96	-	6
Apr 2, 2026	37.40	39.96	37.38	39.96	39.96	5.16%	28,747
Apr 1, 2026	39.00	39.00	38.00	38.00	38.00	1.50%	10,652
Mar 31, 2026	38.00	40.10	37.44	37.44	37.44	-6.40%	18,838
Mar 30, 2026	37.26	40.00	37.12	40.00	40.00	8.05%	18,811
Mar 29, 2026	37.80	37.80	37.00	37.02	37.02	-2.27%	1,649
Mar 26, 2026	37.10	38.62	36.76	37.88	37.88	5.22%	6,097
Mar 25, 2026	36.00	36.00	36.00	36.00	36.00	-	-
Mar 24, 2026	36.02	36.02	36.00	36.00	36.00	0.33%	1,899
Mar 16, 2026	35.88	35.88	35.88	35.88	35.88	-	11
Mar 15, 2026	35.88	35.88	35.88	35.88	35.88	-	8
Mar 12, 2026	35.00	36.32	34.88	35.88	35.88	2.75%	8,618
Mar 11, 2026	35.22	35.22	34.92	34.92	34.92	-1.91%	1,781
Mar 10, 2026	36.00	36.10	35.60	35.60	35.60	1.42%	3,048
Mar 9, 2026	34.62	35.10	34.56	35.10	35.10	0.11%	8,029
Mar 8, 2026	35.06	35.06	35.06	35.06	35.06	1.62%	1,779