Microwave Filter Company, Inc. MFCO
1.30 USD 0.00 (+0.00%)
Regular-session close
1.30 Day range 1.30
0.38 52-week range 2.19
- YTD
- +145.28%
- 1 year
- +233.33%
MFCO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 0.00 | 0.00% | 1,900 |
| Nov 4, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | -0.20 | -13.33% | 600 |
| Nov 3, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00 | 0.00% | 5,000 |
| Oct 30, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00 | 0.00% | 200 |
| Oct 22, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | +0.34 | +29.31% | 1,000 |
| Oct 21, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 0.00 | 0.00% | 5,000 |
| Oct 16, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | -0.14 | -10.77% | 200 |
| Oct 14, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | -0.05 | -3.70% | 5,200 |
| Oct 9, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 1.30 | 1.35 | 0.86 | 1.35 | -0.35 | -20.59% | 1,500 |
| Oct 7, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 0.00 | 0.00% | 1,200 |
| Oct 5, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | +0.20 | +13.33% | 200 |
| Sep 29, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 0.00 | 0.00% | 0 |
| Sep 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | +0.12 | +8.70% | 100 |
| Sep 24, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | +0.23 | +20.00% | 1,700 |
| Sep 23, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | -0.18 | -13.53% | 2,200 |
| Sep 22, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 1.37 | 1.37 | 1.33 | 1.33 | -0.12 | -8.28% | 6,100 |
| Sep 18, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 0.00 | 0.00% | 0 |
| Sep 14, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | +0.08 | +5.84% | 300 |
| Sep 8, 2026 | 1.38 | 1.38 | 1.35 | 1.37 | 0.00 | 0.00% | 1,300 |
| Sep 4, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 0.00 | 0.00% | 0 |
| Sep 1, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | -0.03 | -2.14% | 500 |
| Aug 25, 2026 | 1.00 | 1.40 | 1.00 | 1.40 | +0.25 | +21.74% | 10,500 |
| Aug 24, 2026 | 1.20 | 1.20 | 1.15 | 1.15 | -0.07 | -5.74% | 8,100 |
| Aug 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 0.00 | 0.00% | 2,000 |
| Aug 20, 2026 | 1.15 | 1.35 | 1.15 | 1.22 | +0.02 | +1.67% | 5,700 |
| Aug 19, 2026 | 1.35 | 1.35 | 1.15 | 1.20 | -0.15 | -11.11% | 6,600 |
| Aug 18, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | -0.04 | -2.88% | 9,400 |
| Aug 17, 2026 | 1.74 | 1.74 | 1.10 | 1.39 | -0.50 | -26.46% | 24,100 |
| Aug 14, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 0.00 | 0.00% | 1,900 |
65 days, newest first. Daily bars as drawn on the MFCO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.