Mufeed Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 5, 2026	35.66	35.84	34.50	34.50	34.50	-0.86%	13,495
Mar 4, 2026	35.70	35.70	34.80	34.80	34.80	-2.41%	7,520
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