Midera Food Processing, Inc. (MFP)
NASDAQ: MFP · Real-Time Price · USD
44.01
-1.03 (-2.29%)
At close: Sep 3, 2026, 4:00 PM EDT
44.01
0.00 (0.00%)
After-hours: Sep 3, 2026, 4:10 PM EDT
Midera Food Processing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 46.07 | 46.07 | 43.34 | 44.02 | - | -2.26% | 500,640 |
| 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% | 344,515 |
| 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% | 522,901 |
| Aug 27, 2026 | 48.36 | 49.57 | 48.17 | 48.64 | 48.64 | 0.41% | 609,119 |
| Aug 26, 2026 | 50.12 | 52.58 | 47.73 | 48.44 | 48.44 | -5.89% | 463,634 |
| Aug 25, 2026 | 48.54 | 51.88 | 48.01 | 51.47 | 51.47 | 5.58% | 640,629 |
| Aug 24, 2026 | 50.65 | 51.34 | 48.19 | 48.75 | 48.75 | -3.87% | 422,689 |
| Aug 21, 2026 | 49.48 | 51.62 | 49.21 | 50.71 | 50.71 | 3.60% | 696,929 |
| Aug 20, 2026 | 46.73 | 49.05 | 45.08 | 48.95 | 48.95 | 7.09% | 1,386,671 |
| Aug 19, 2026 | 43.05 | 45.95 | 42.92 | 45.71 | 45.71 | 6.53% | 1,097,227 |
| Aug 18, 2026 | 44.50 | 45.25 | 42.85 | 42.91 | 42.91 | -4.64% | 549,401 |
| Aug 17, 2026 | 45.60 | 46.44 | 44.35 | 45.00 | 45.00 | -1.25% | 636,446 |
| Aug 14, 2026 | 42.07 | 46.08 | 42.00 | 45.57 | 45.57 | 5.78% | 1,260,524 |
| Aug 13, 2026 | 44.04 | 45.16 | 42.50 | 43.08 | 43.08 | -1.51% | 743,061 |
| Aug 12, 2026 | 45.49 | 46.02 | 43.45 | 43.74 | 43.74 | -2.69% | 709,987 |
| Aug 11, 2026 | 44.90 | 45.95 | 44.15 | 44.95 | 44.95 | 0.29% | 766,719 |
| Aug 10, 2026 | 45.92 | 47.22 | 43.55 | 44.82 | 44.82 | -2.40% | 583,221 |
| Aug 7, 2026 | 48.35 | 48.60 | 45.78 | 45.92 | 45.92 | -1.69% | 637,456 |
| Aug 6, 2026 | 46.66 | 48.50 | 45.38 | 46.71 | 46.71 | 0.09% | 900,342 |
| Aug 5, 2026 | 46.91 | 48.39 | 45.85 | 46.67 | 46.67 | -1.31% | 664,564 |
| Aug 4, 2026 | 47.50 | 48.03 | 44.08 | 47.29 | 47.29 | - | 689,311 |
| Aug 3, 2026 | 47.53 | 48.86 | 46.75 | 47.29 | 47.29 | -1.38% | 471,316 |
| Jul 31, 2026 | 48.45 | 49.86 | 47.09 | 47.95 | 47.95 | -0.39% | 894,008 |
| Jul 30, 2026 | 47.26 | 48.66 | 45.50 | 48.14 | 48.14 | 3.28% | 1,162,049 |
| Jul 29, 2026 | 46.98 | 47.91 | 44.86 | 46.61 | 46.61 | 0.06% | 784,341 |
| Jul 28, 2026 | 48.00 | 48.00 | 45.06 | 46.58 | 46.58 | -2.45% | 1,237,947 |
| Jul 27, 2026 | 46.86 | 48.50 | 46.09 | 47.75 | 47.75 | 1.17% | 754,173 |
| Jul 24, 2026 | 46.73 | 48.86 | 46.05 | 47.20 | 47.20 | -1.15% | 1,229,984 |
| Jul 23, 2026 | 45.19 | 47.78 | 44.16 | 47.75 | 47.75 | 6.87% | 995,063 |
| Jul 22, 2026 | 46.00 | 47.33 | 43.22 | 44.68 | 44.68 | -2.53% | 1,023,381 |
| Jul 21, 2026 | 44.02 | 46.68 | 43.61 | 45.84 | 45.84 | 5.57% | 1,087,165 |
| Jul 20, 2026 | 42.00 | 44.18 | 41.12 | 43.42 | 43.42 | 3.70% | 846,681 |
| Jul 17, 2026 | 44.11 | 45.02 | 40.47 | 41.87 | 41.87 | -6.29% | 1,109,108 |
| Jul 16, 2026 | 43.89 | 45.47 | 43.02 | 44.68 | 44.68 | 2.78% | 893,044 |
| Jul 15, 2026 | 43.43 | 44.81 | 43.08 | 43.47 | 43.47 | -0.07% | 1,009,126 |
| Jul 14, 2026 | 42.83 | 44.10 | 42.20 | 43.50 | 43.50 | 2.11% | 1,480,950 |
| Jul 13, 2026 | 40.61 | 44.40 | 40.00 | 42.60 | 42.60 | 2.80% | 1,363,907 |
| Jul 10, 2026 | 44.75 | 45.18 | 40.90 | 41.44 | 41.44 | -5.82% | 1,880,718 |
| Jul 9, 2026 | 39.47 | 45.02 | 38.20 | 44.00 | 44.00 | 12.82% | 2,138,471 |
| Jul 8, 2026 | 36.49 | 39.59 | 36.06 | 39.00 | 39.00 | 6.56% | 1,921,907 |
| Jul 7, 2026 | 35.50 | 40.04 | 34.65 | 36.60 | 36.60 | 4.42% | 8,302,947 |
| Jul 6, 2026 | 36.00 | 37.33 | 33.00 | 35.05 | 35.05 | -2.67% | 100,403 |
| Jul 2, 2026 | 42.54 | 42.54 | 34.98 | 36.01 | 36.01 | -7.62% | 187,758 |
| Jul 1, 2026 | 40.00 | 40.00 | 35.00 | 38.98 | 38.98 | -2.55% | 112,270 |
| Jun 30, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 14.29% | 29,424 |