MBRF Global Foods Company S.A. MBRFY
3.15 USD +0.01 (+0.32%)
Regular-session close
3.16 Day range 3.22
2.77 52-week range 4.81
- YTD
- -13.70%
- 1 year
- -21.25%
MBRFY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.21 | 3.22 | 3.16 | 3.16 | +0.02 | +0.64% | 110,312 |
| Nov 12, 2026 | 3.17 | 3.19 | 3.04 | 3.14 | +0.03 | +0.96% | 50,000 |
| Nov 11, 2026 | 3.03 | 3.13 | 3.03 | 3.11 | +0.10 | +3.32% | 120,600 |
| Nov 10, 2026 | 3.08 | 3.11 | 3.00 | 3.01 | -0.10 | -3.22% | 136,200 |
| Nov 9, 2026 | 2.98 | 3.17 | 2.91 | 3.11 | +0.24 | +8.36% | 350,100 |
| Nov 6, 2026 | 2.89 | 2.93 | 2.79 | 2.87 | -0.07 | -2.38% | 60,600 |
| Nov 5, 2026 | 2.89 | 2.97 | 2.82 | 2.94 | +0.08 | +2.80% | 502,000 |
| Nov 4, 2026 | 2.90 | 2.94 | 2.86 | 2.86 | +0.01 | +0.35% | 138,500 |
| Nov 3, 2026 | 2.86 | 2.86 | 2.81 | 2.85 | +0.07 | +2.52% | 36,800 |
| Nov 2, 2026 | 2.85 | 2.85 | 2.77 | 2.78 | -0.07 | -2.46% | 79,100 |
| Oct 30, 2026 | 2.90 | 2.95 | 2.85 | 2.85 | -0.19 | -6.25% | 45,600 |
| Oct 29, 2026 | 3.06 | 3.13 | 2.99 | 3.04 | +0.01 | +0.33% | 95,600 |
| Oct 28, 2026 | 2.95 | 3.05 | 2.91 | 3.03 | -0.01 | -0.33% | 67,300 |
| Oct 27, 2026 | 3.15 | 3.15 | 3.00 | 3.04 | -0.11 | -3.49% | 55,900 |
| Oct 26, 2026 | 3.03 | 3.21 | 2.90 | 3.15 | -0.51 | -13.93% | 205,900 |
| Oct 23, 2026 | 3.64 | 3.66 | 3.56 | 3.66 | +0.21 | +6.09% | 222,800 |
| Oct 22, 2026 | 3.57 | 3.57 | 3.44 | 3.45 | -0.21 | -5.74% | 14,400 |
| Oct 21, 2026 | 3.63 | 3.69 | 3.59 | 3.66 | +0.02 | +0.55% | 205,300 |
| Oct 20, 2026 | 3.57 | 3.64 | 3.54 | 3.64 | +0.07 | +1.96% | 170,700 |
| Oct 19, 2026 | 3.56 | 3.62 | 3.48 | 3.57 | -0.04 | -1.11% | 50,600 |
| Oct 16, 2026 | 3.63 | 3.67 | 3.61 | 3.61 | +0.07 | +1.98% | 238,600 |
| Oct 15, 2026 | 3.66 | 3.67 | 3.53 | 3.54 | -0.12 | -3.28% | 53,600 |
| Oct 14, 2026 | 3.65 | 3.69 | 3.61 | 3.66 | 0.00 | 0.00% | 307,400 |
| Oct 13, 2026 | 3.69 | 3.75 | 3.66 | 3.66 | +0.06 | +1.67% | 556,100 |
| Oct 12, 2026 | 3.67 | 3.67 | 3.41 | 3.60 | -0.09 | -2.44% | 47,000 |
| Oct 9, 2026 | 3.72 | 3.77 | 3.64 | 3.69 | +0.14 | +3.94% | 28,100 |
| Oct 8, 2026 | 3.68 | 3.74 | 3.55 | 3.55 | -0.05 | -1.39% | 1,023,000 |
| Oct 7, 2026 | 3.55 | 3.68 | 3.54 | 3.60 | +0.08 | +2.27% | 449,200 |
| Oct 6, 2026 | 3.60 | 3.65 | 3.51 | 3.52 | +0.34 | +10.69% | 445,700 |
| Oct 5, 2026 | 3.49 | 3.81 | 3.16 | 3.18 | +0.09 | +2.91% | 971,700 |
| Oct 2, 2026 | 3.31 | 3.31 | 3.07 | 3.09 | -0.05 | -1.59% | 74,800 |
| Oct 1, 2026 | 3.14 | 3.21 | 3.09 | 3.14 | +0.04 | +1.29% | 228,700 |
| Sep 30, 2026 | 3.23 | 3.23 | 3.06 | 3.10 | -0.07 | -2.21% | 84,400 |
| Sep 29, 2026 | 3.19 | 3.22 | 3.16 | 3.17 | -0.04 | -1.25% | 75,200 |
| Sep 28, 2026 | 3.19 | 3.24 | 3.19 | 3.21 | +0.01 | +0.31% | 75,600 |
| Sep 25, 2026 | 3.10 | 3.21 | 3.10 | 3.20 | +0.10 | +3.23% | 18,900 |
| Sep 24, 2026 | 3.27 | 3.27 | 3.10 | 3.10 | -0.11 | -3.43% | 77,500 |
| Sep 23, 2026 | 3.27 | 3.27 | 3.21 | 3.21 | -0.08 | -2.43% | 16,700 |
| Sep 22, 2026 | 3.30 | 3.35 | 3.20 | 3.29 | +0.07 | +2.17% | 35,800 |
| Sep 21, 2026 | 3.22 | 3.28 | 3.15 | 3.22 | +0.03 | +0.94% | 161,600 |
| Sep 18, 2026 | 3.19 | 3.21 | 3.11 | 3.19 | -0.03 | -0.93% | 18,300 |
| Sep 17, 2026 | 3.23 | 3.29 | 3.16 | 3.22 | -0.03 | -0.92% | 91,200 |
| Sep 16, 2026 | 3.39 | 3.39 | 3.25 | 3.25 | -0.12 | -3.56% | 96,900 |
| Sep 15, 2026 | 3.27 | 3.37 | 3.24 | 3.37 | +0.03 | +0.90% | 82,600 |
| Sep 14, 2026 | 3.28 | 3.40 | 3.20 | 3.34 | +0.07 | +2.14% | 82,400 |
| Sep 11, 2026 | 3.31 | 3.32 | 3.22 | 3.27 | +0.02 | +0.62% | 51,900 |
| Sep 10, 2026 | 3.29 | 3.34 | 3.25 | 3.25 | -0.16 | -4.69% | 76,500 |
| Sep 9, 2026 | 3.42 | 3.42 | 3.29 | 3.41 | -0.01 | -0.29% | 60,600 |
| Sep 8, 2026 | 3.40 | 3.50 | 3.40 | 3.42 | -0.04 | -1.16% | 21,000 |
| Sep 4, 2026 | 3.55 | 3.56 | 3.46 | 3.46 | -0.10 | -2.81% | 12,600 |
| Sep 3, 2026 | 3.61 | 3.65 | 3.56 | 3.56 | -0.06 | -1.66% | 32,500 |
| Sep 2, 2026 | 3.59 | 3.64 | 3.53 | 3.62 | +0.10 | +2.84% | 48,200 |
| Sep 1, 2026 | 3.46 | 3.54 | 3.46 | 3.52 | +0.10 | +2.92% | 71,600 |
| Aug 31, 2026 | 3.45 | 3.63 | 3.42 | 3.42 | -0.04 | -1.16% | 77,100 |
| Aug 28, 2026 | 3.53 | 3.56 | 3.46 | 3.46 | -0.12 | -3.35% | 22,800 |
| Aug 27, 2026 | 3.54 | 3.58 | 3.53 | 3.58 | +0.05 | +1.42% | 35,400 |
| Aug 26, 2026 | 3.51 | 3.55 | 3.49 | 3.53 | 0.00 | 0.00% | 31,900 |
| Aug 25, 2026 | 3.57 | 3.57 | 3.51 | 3.53 | -0.01 | -0.28% | 36,300 |
| Aug 24, 2026 | 3.69 | 3.75 | 3.53 | 3.54 | -0.16 | -4.32% | 154,400 |
| Aug 21, 2026 | 3.49 | 3.73 | 3.49 | 3.70 | +0.27 | +7.87% | 154,000 |
| Aug 20, 2026 | 3.50 | 3.50 | 3.38 | 3.43 | +0.13 | +3.94% | 988,700 |
| Aug 19, 2026 | 3.11 | 3.32 | 3.08 | 3.30 | +0.24 | +7.84% | 54,500 |
| Aug 18, 2026 | 3.07 | 3.14 | 3.02 | 3.06 | +0.03 | +0.99% | 60,900 |
| Aug 17, 2026 | 3.05 | 3.08 | 2.93 | 3.03 | +0.03 | +1.00% | 56,200 |
| Aug 14, 2026 | 3.15 | 3.15 | 3.00 | 3.00 | -0.10 | -3.23% | 44,600 |
65 days, newest first. Daily bars as drawn on the MBRFY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.