Mufeed Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	35.00	35.00	35.00	35.00	35.00	-	10
Jul 22, 2026	35.00	35.00	35.00	35.00	35.00	-	95
Jul 21, 2026	35.00	35.00	35.00	35.00	35.00	-	10
Jul 20, 2026	35.00	35.00	35.00	35.00	35.00	-	16
Jul 19, 2026	35.00	35.00	35.00	35.00	35.00	-	1
Jul 16, 2026	35.00	35.00	35.00	35.00	35.00	-	11
Jul 15, 2026	35.00	35.00	35.00	35.00	35.00	-	-
Jul 14, 2026	35.00	35.00	35.00	35.00	35.00	-	-
Jul 13, 2026	35.00	35.00	35.00	35.00	35.00	-	7
Jul 12, 2026	35.00	35.00	35.00	35.00	35.00	-	28
Jul 9, 2026	35.00	35.00	35.00	35.00	35.00	-	37
Jul 8, 2026	35.00	35.00	35.00	35.00	35.00	6.06%	120
Jul 7, 2026	33.00	33.00	33.00	33.00	33.00	-	181
Jul 6, 2026	33.00	33.00	33.00	33.00	33.00	-2.14%	2,166
Jul 5, 2026	33.72	33.72	33.72	33.72	33.72	-	-
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