MFO S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	32.70	32.70	31.80	32.60	32.60	0.31%	742
May 25, 2026	33.10	33.10	32.10	32.50	32.50	-	335
May 22, 2026	32.80	33.00	32.50	32.50	32.50	-0.91%	552
May 21, 2026	32.30	33.30	32.20	32.80	32.80	-2.96%	1,335
May 20, 2026	33.00	33.80	33.00	33.80	33.80	-	1,194
May 19, 2026	33.80	33.90	32.40	33.80	33.80	1.20%	2,229
May 18, 2026	32.40	33.40	31.30	33.40	33.40	3.09%	2,793
May 15, 2026	32.90	32.90	31.30	32.40	32.40	1.25%	1,067
May 14, 2026	33.20	33.20	31.50	32.00	32.00	-4.19%	1,038
May 13, 2026	31.10	33.80	31.00	33.40	33.40	2.77%	8,623
May 12, 2026	35.00	35.40	32.10	32.50	32.50	-6.61%	9,319
May 11, 2026	33.50	35.00	33.50	34.80	34.80	4.82%	6,401
May 8, 2026	32.50	33.30	32.50	33.20	33.20	2.15%	3,263
May 7, 2026	33.80	33.80	31.90	32.50	32.50	-3.27%	3,940
May 6, 2026	33.80	33.80	32.10	33.60	33.60	0.30%	1,249
May 5, 2026	33.60	33.80	32.90	33.50	33.50	-0.89%	3,911
May 4, 2026	33.50	33.90	33.40	33.80	33.80	1.50%	1,138
Apr 30, 2026	33.30	34.00	33.30	33.30	33.30	-	71
Apr 29, 2026	32.60	34.00	32.60	33.30	33.30	-2.92%	1,212
Apr 28, 2026	34.50	34.50	33.40	34.30	34.30	-0.58%	1,169
Apr 27, 2026	34.50	35.00	34.50	34.50	34.50	-	212
Apr 24, 2026	34.60	35.30	34.50	34.50	34.50	-	809
Apr 23, 2026	35.50	35.50	34.50	34.50	34.50	-1.43%	584
Apr 22, 2026	35.00	35.50	35.00	35.00	35.00	-	477
Apr 21, 2026	34.90	35.00	34.60	35.00	35.00	0.29%	507
Apr 20, 2026	35.60	35.80	34.10	34.90	34.90	-1.97%	627
Apr 17, 2026	35.80	35.80	34.40	35.60	35.60	-0.56%	2,467
Apr 16, 2026	36.90	36.90	35.50	35.80	35.80	-0.56%	730
Apr 15, 2026	35.40	36.50	34.00	36.00	36.00	5.57%	9,875
Apr 14, 2026	32.70	34.20	32.60	34.10	34.10	4.60%	1,892
Apr 13, 2026	33.60	33.70	32.20	32.60	32.60	-3.26%	1,716
Apr 10, 2026	32.70	34.20	32.40	33.70	33.70	4.33%	1,244
Apr 9, 2026	32.70	32.80	32.30	32.30	32.30	-1.22%	1,477
Apr 8, 2026	31.80	33.20	31.80	32.70	32.70	3.48%	736
Apr 7, 2026	32.00	32.00	30.70	31.60	31.60	-	994
Apr 2, 2026	31.20	31.60	30.70	31.60	31.60	-0.32%	923
Apr 1, 2026	30.80	31.70	30.80	31.70	31.70	4.97%	7,025
Mar 31, 2026	31.70	31.80	30.20	30.20	30.20	-4.13%	7,677
Mar 30, 2026	31.80	31.80	30.90	31.50	31.50	-0.63%	1,170
Mar 27, 2026	31.50	31.80	31.10	31.70	31.70	0.63%	561
Mar 26, 2026	32.00	32.00	31.50	31.50	31.50	-1.25%	72
Mar 25, 2026	31.90	32.00	31.10	31.90	31.90	0.31%	776
Mar 24, 2026	31.70	31.80	31.30	31.80	31.80	0.32%	696
Mar 23, 2026	31.40	31.80	30.00	31.70	31.70	-0.94%	4,157
Mar 20, 2026	32.20	32.20	31.60	32.00	32.00	0.31%	280
Mar 19, 2026	32.10	32.10	31.10	31.90	31.90	-0.62%	1,338
Mar 18, 2026	32.60	33.20	32.10	32.10	32.10	-1.53%	1,818
Mar 17, 2026	34.10	35.70	32.40	32.60	32.60	-4.12%	15,054
Mar 16, 2026	34.50	34.50	33.70	34.00	34.00	-	47
Mar 13, 2026	34.20	34.50	34.00	34.00	34.00	-0.58%	420