Midera Food Processing, Inc. (MFP)
NASDAQ: MFP · Real-Time Price · USD
42.98
-1.82 (-4.06%)
Sep 24, 2026, 4:00 PM EDT - Market closed
Midera Food Processing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 44.45 | 44.64 | 42.81 | 43.20 | - | -3.57% | 347,855 |
| Sep 23, 2026 | 44.56 | 45.26 | 44.08 | 44.80 | 44.80 | 0.13% | 328,979 |
| 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% | 373,366 |
| Sep 18, 2026 | 45.32 | 45.32 | 41.96 | 42.34 | 42.34 | -5.89% | 1,615,637 |
| Sep 17, 2026 | 45.38 | 45.69 | 44.39 | 44.99 | 44.99 | 1.63% | 415,029 |
| Sep 16, 2026 | 43.47 | 46.15 | 43.47 | 44.27 | 44.27 | 1.58% | 1,023,189 |
| Sep 15, 2026 | 41.60 | 43.95 | 40.84 | 43.58 | 43.58 | 4.99% | 645,297 |
| Sep 14, 2026 | 40.77 | 42.84 | 40.28 | 41.51 | 41.51 | -0.24% | 473,008 |
| 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% | 285,074 |
| 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% | 306,756 |
| 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% | 500,643 |
| 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 |