Midera Food Processing, Inc. (MFP)

NASDAQ: MFP · Real-Time Price · USD

42.69

+0.62 (1.47%)

At close: Nov 4, 2026, 4:00 PM EST

42.69

0.00 (0.00%)

After-hours: Nov 4, 2026, 7:30 PM EST

Midera Food Processing Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	42.30	43.06	40.73	42.69	42.69	1.47%	425,437
Nov 3, 2026	41.56	43.02	41.30	42.07	42.07	2.34%	428,468
Nov 2, 2026	40.43	42.09	40.38	41.11	41.11	2.47%	404,288
Oct 30, 2026	41.56	42.08	39.22	40.12	40.12	-3.49%	622,126
Oct 29, 2026	41.91	42.66	41.29	41.57	41.57	-0.83%	357,404
Oct 28, 2026	42.80	42.90	40.80	41.92	41.92	-0.99%	397,201
Oct 27, 2026	43.87	43.89	41.91	42.34	42.34	-2.37%	542,102
Oct 26, 2026	41.92	43.74	41.65	43.37	43.37	3.73%	415,598
Oct 23, 2026	41.25	42.34	40.19	41.81	41.81	1.51%	431,778
Oct 22, 2026	40.69	41.34	39.84	41.19	41.19	-0.27%	542,574
Oct 21, 2026	41.98	42.43	41.06	41.30	41.30	-1.29%	383,234
Oct 20, 2026	40.63	42.32	40.03	41.84	41.84	4.50%	455,227
Oct 19, 2026	40.15	40.77	39.37	40.04	40.04	1.19%	449,972
Oct 16, 2026	40.23	41.19	39.21	39.57	39.57	-2.51%	410,418
Oct 15, 2026	39.56	41.26	39.35	40.59	40.59	2.16%	481,526
Oct 14, 2026	39.20	39.87	38.51	39.73	39.73	-	446,805
Oct 13, 2026	39.33	40.90	38.51	39.73	39.73	0.51%	377,548
Oct 12, 2026	40.65	40.85	39.26	39.53	39.53	-3.51%	241,776
Oct 9, 2026	40.31	41.76	40.24	40.97	40.97	1.46%	171,089
Oct 8, 2026	40.44	40.61	39.44	40.38	40.38	-0.42%	229,159
Oct 7, 2026	41.28	41.89	39.40	40.55	40.55	-2.94%	279,619
Oct 6, 2026	42.44	43.09	41.49	41.78	41.78	-1.79%	264,161
Oct 5, 2026	42.03	43.70	41.27	42.54	42.54	2.04%	788,569
Oct 2, 2026	42.20	42.60	41.16	41.69	41.69	0.34%	314,164
Oct 1, 2026	40.68	42.23	40.34	41.55	41.55	1.79%	494,750
Sep 30, 2026	41.06	41.60	40.06	40.82	40.82	0.32%	753,017
Sep 29, 2026	41.01	41.16	40.32	40.69	40.69	-1.12%	315,278
Sep 28, 2026	42.16	42.26	40.86	41.15	41.15	-3.61%	256,854
Sep 25, 2026	43.40	44.24	42.62	42.69	42.69	-0.67%	326,427
Sep 24, 2026	44.45	44.64	42.81	42.98	42.98	-4.06%	415,475
Sep 23, 2026	44.56	45.26	44.08	44.80	44.80	0.13%	328,981
Sep 22, 2026	45.36	45.36	44.01	44.74	44.74	-0.84%	452,191
Sep 21, 2026	42.45	45.14	42.22	45.12	45.12	6.57%	373,367
Sep 18, 2026	45.32	45.32	41.96	42.34	42.34	-5.89%	1,690,913
Sep 17, 2026	45.38	45.69	44.39	44.99	44.99	1.63%	415,030
Sep 16, 2026	43.47	46.15	43.47	44.27	44.27	1.58%	1,023,197
Sep 15, 2026	41.60	43.95	40.84	43.58	43.58	4.99%	645,299
Sep 14, 2026	40.77	42.84	40.28	41.51	41.51	-0.24%	482,249
Sep 11, 2026	41.86	42.76	40.93	41.61	41.61	0.10%	315,298
Sep 10, 2026	42.13	43.40	41.20	41.57	41.57	-2.76%	291,993
Sep 9, 2026	42.64	43.89	42.10	42.75	42.75	-0.37%	291,511
Sep 8, 2026	44.96	45.19	42.83	42.91	42.91	-5.09%	306,758
Sep 4, 2026	44.04	45.88	44.04	45.21	45.21	2.73%	253,561
Sep 3, 2026	45.28	46.17	43.20	44.01	44.01	-2.29%	509,098
Sep 2, 2026	44.16	45.36	43.12	45.04	45.04	1.90%	405,496
Sep 1, 2026	46.63	47.95	44.07	44.20	44.20	-5.72%	345,109
Aug 31, 2026	46.66	47.29	46.01	46.88	46.88	0.24%	428,653
Aug 28, 2026	48.65	49.92	46.11	46.77	46.77	-3.84%	529,837
Aug 27, 2026	48.36	49.57	48.17	48.64	48.64	0.41%	609,120
Aug 26, 2026	50.12	52.58	47.73	48.44	48.44	-5.89%	509,213