Mufeed Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	33.10	33.72	33.10	33.72	33.72	1.87%	2,098
Jul 1, 2026	33.10	33.10	33.10	33.10	33.10	-	-
Jun 30, 2026	33.10	33.10	33.10	33.10	33.10	-	15
Jun 29, 2026	33.10	33.10	33.10	33.10	33.10	-	1,080
Jun 28, 2026	33.10	33.10	33.10	33.10	33.10	-1.19%	144
Jun 25, 2026	33.50	33.50	33.50	33.50	33.50	-0.65%	193
Jun 24, 2026	33.72	33.72	33.72	33.72	33.72	0.66%	421
Jun 23, 2026	33.50	33.50	33.50	33.50	33.50	1.52%	403
Jun 22, 2026	33.50	33.50	33.00	33.00	33.00	-	1,525
Jun 21, 2026	33.00	33.00	33.00	33.00	33.00	-4.35%	980
Jun 18, 2026	34.50	34.50	34.50	34.50	34.50	0.88%	504
Jun 17, 2026	34.20	34.20	34.20	34.20	34.20	-	1
Jun 16, 2026	36.00	36.00	34.00	34.20	34.20	-7.52%	15,198
Jun 15, 2026	37.20	37.20	35.54	36.98	36.98	-2.68%	3,680
Jun 14, 2026	38.00	38.00	38.00	38.00	38.00	-	-
Jun 11, 2026	38.00	38.00	38.00	38.00	38.00	-	184
Jun 10, 2026	38.00	38.00	38.00	38.00	38.00	1.82%	1,354
Jun 9, 2026	37.32	37.32	37.32	37.32	37.32	-	15
Jun 8, 2026	37.32	37.32	37.32	37.32	37.32	-	151
Jun 7, 2026	39.82	39.82	37.32	37.32	37.32	-6.28%	1,602
Jun 4, 2026	39.82	39.82	39.82	39.82	39.82	-	2
Jun 3, 2026	39.82	39.82	39.82	39.82	39.82	-	10
Jun 2, 2026	40.00	40.00	39.82	39.82	39.82	-0.05%	523
Jun 1, 2026	39.84	39.84	39.84	39.84	39.84	0.35%	150
May 31, 2026	39.50	39.70	39.30	39.70	39.70	-4.52%	971
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