MFO S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	28.00	28.60	28.00	28.40	-	1.43%	639
Jun 15, 2026	28.50	28.50	27.30	28.00	28.00	-	1,991
Jun 12, 2026	28.50	28.50	27.10	28.00	28.00	-2.78%	4,173
Jun 11, 2026	28.30	28.80	28.30	28.80	28.80	1.77%	180
Jun 10, 2026	28.30	28.70	28.30	28.30	28.30	-1.05%	788
Jun 9, 2026	28.80	28.90	28.60	28.60	28.60	-2.39%	1,533
Jun 8, 2026	29.50	29.50	28.90	29.30	29.30	-1.01%	1,256
Jun 5, 2026	29.30	29.70	29.00	29.60	29.60	-0.34%	2,255
Jun 3, 2026	29.50	29.90	29.00	29.70	29.70	0.68%	2,365
Jun 2, 2026	30.60	30.70	29.20	29.50	29.50	-3.91%	5,143
Jun 1, 2026	31.80	31.80	28.70	30.70	30.70	-3.46%	9,548
May 29, 2026	32.30	32.30	31.10	31.80	31.80	-1.55%	1,913
May 28, 2026	32.00	32.70	30.90	32.30	32.30	0.31%	1,951
May 27, 2026	32.70	32.70	31.80	32.20	32.20	-1.23%	733
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