Midera Food Processing, Inc. MFP
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$40,49-0,33 (-0,81 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $40,64 | -0,44 % | $40,68 | $40,97 | $40,35 | 64,08K |
| 2026-09-30 | $40,82 | +0,32 % | $41,06 | $41,60 | $40,06 | 753,00K |
| 2026-09-29 | $40,69 | -1,12 % | $41,01 | $41,16 | $40,32 | 315,30K |
| 2026-09-28 | $41,15 | -3,61 % | $42,16 | $42,26 | $40,86 | 256,10K |
| 2026-09-25 | $42,69 | -0,67 % | $43,40 | $44,24 | $42,62 | 326,40K |
| 2026-09-24 | $42,98 | -4,06 % | $44,45 | $44,64 | $42,81 | 415,50K |
| 2026-09-23 | $44,80 | +0,13 % | $44,56 | $45,26 | $44,08 | 329,00K |
| 2026-09-22 | $44,74 | -0,84 % | $45,36 | $45,36 | $44,01 | 452,20K |
| 2026-09-21 | $45,12 | +6,57 % | $42,45 | $45,14 | $42,22 | 373,40K |
| 2026-09-18 | $42,34 | -5,89 % | $45,32 | $45,32 | $41,96 | 1,69M |
| 2026-09-17 | $44,99 | +1,63 % | $45,38 | $45,69 | $44,39 | 415,00K |
| 2026-09-16 | $44,27 | +1,58 % | $43,47 | $46,15 | $43,47 | 1,02M |
| 2026-09-15 | $43,58 | +4,99 % | $41,60 | $43,95 | $40,84 | 645,30K |
| 2026-09-14 | $41,51 | -0,24 % | $40,77 | $42,84 | $40,28 | 477,00K |
| 2026-09-11 | $41,61 | +0,10 % | $41,86 | $42,76 | $40,93 | 315,30K |
| 2026-09-10 | $41,57 | -2,76 % | $42,13 | $43,40 | $41,20 | 292,00K |
| 2026-09-09 | $42,75 | -0,37 % | $42,64 | $43,89 | $42,10 | 291,50K |
| 2026-09-08 | $42,91 | -5,09 % | $44,96 | $45,19 | $42,83 | 306,80K |
| 2026-09-04 | $45,21 | +2,73 % | $44,04 | $45,88 | $44,04 | 253,60K |
| 2026-09-03 | $44,01 | -2,29 % | $45,28 | $46,17 | $43,20 | 509,10K |
| 2026-09-02 | $45,04 | +1,90 % | $44,16 | $45,36 | $43,12 | 405,50K |
| 2026-09-01 | $44,20 | -5,72 % | $46,63 | $47,95 | $44,07 | 345,10K |
| 2026-08-31 | $46,88 | +0,24 % | $46,66 | $47,29 | $46,01 | 428,70K |
| 2026-08-28 | $46,77 | -3,84 % | $48,65 | $49,92 | $46,11 | 529,80K |
| 2026-08-27 | $48,64 | +0,41 % | $48,36 | $49,57 | $48,17 | 609,10K |
| 2026-08-26 | $48,44 | -5,89 % | $50,12 | $52,58 | $47,73 | 509,20K |
| 2026-08-25 | $51,47 | +5,58 % | $48,54 | $51,88 | $48,01 | 640,60K |
| 2026-08-24 | $48,75 | -3,87 % | $50,65 | $51,34 | $48,19 | 422,70K |
| 2026-08-21 | $50,71 | +3,60 % | $49,48 | $51,62 | $49,21 | 697,00K |
| 2026-08-20 | $48,95 | +7,09 % | $46,73 | $49,05 | $45,08 | 1,39M |
| 2026-08-19 | $45,71 | +6,53 % | $43,05 | $45,95 | $42,92 | 1,10M |
| 2026-08-18 | $42,91 | -4,64 % | $44,50 | $45,25 | $42,85 | 549,40K |
| 2026-08-17 | $45,00 | -1,25 % | $45,60 | $46,44 | $44,35 | 636,40K |
| 2026-08-14 | $45,57 | +5,78 % | $42,07 | $46,08 | $42,00 | 1,26M |
| 2026-08-13 | $43,08 | -1,51 % | $44,04 | $45,16 | $42,50 | 743,30K |
| 2026-08-12 | $43,74 | -2,69 % | $45,49 | $46,02 | $43,45 | 710,00K |
| 2026-08-11 | $44,95 | +0,29 % | $44,90 | $45,95 | $44,15 | 766,70K |
| 2026-08-10 | $44,82 | -2,40 % | $45,92 | $47,22 | $43,55 | 583,50K |
| 2026-08-07 | $45,92 | -1,69 % | $48,35 | $48,60 | $45,78 | 638,00K |
| 2026-08-06 | $46,71 | +0,09 % | $46,66 | $48,50 | $45,38 | 900,90K |
| 2026-08-05 | $46,67 | -1,31 % | $46,91 | $48,39 | $45,85 | 695,20K |
| 2026-08-04 | $47,29 | 0,00 % | $47,50 | $48,03 | $44,08 | 689,30K |
| 2026-08-03 | $47,29 | -1,38 % | $47,53 | $48,86 | $46,75 | 495,10K |
| 2026-07-31 | $47,95 | -0,39 % | $48,45 | $49,86 | $47,09 | 918,20K |
| 2026-07-30 | $48,14 | +3,28 % | $47,26 | $48,66 | $45,50 | 1,16M |
| 2026-07-29 | $46,61 | +0,06 % | $46,98 | $47,91 | $44,86 | 788,40K |
| 2026-07-28 | $46,58 | -2,45 % | $48,00 | $48,00 | $45,06 | 1,24M |
| 2026-07-27 | $47,75 | +1,17 % | $46,86 | $48,50 | $46,09 | 754,20K |
| 2026-07-24 | $47,20 | -1,15 % | $46,73 | $48,86 | $46,05 | 1,23M |
| 2026-07-23 | $47,75 | +6,87 % | $45,19 | $47,78 | $44,16 | 995,10K |
| 2026-07-22 | $44,68 | -2,53 % | $46,00 | $47,33 | $43,22 | 1,07M |
| 2026-07-21 | $45,84 | +5,57 % | $44,02 | $46,68 | $43,61 | 1,09M |
| 2026-07-20 | $43,42 | +3,70 % | $42,00 | $44,18 | $41,12 | 846,70K |
| 2026-07-17 | $41,87 | -6,29 % | $44,11 | $45,02 | $40,47 | 1,11M |
| 2026-07-16 | $44,68 | +2,78 % | $43,89 | $45,47 | $43,02 | 893,50K |
| 2026-07-15 | $43,47 | -0,07 % | $43,43 | $44,81 | $43,08 | 1,04M |
| 2026-07-14 | $43,50 | +2,11 % | $42,83 | $44,10 | $42,20 | 1,48M |
| 2026-07-13 | $42,60 | +2,80 % | $40,61 | $44,40 | $40,00 | 1,36M |
| 2026-07-10 | $41,44 | -5,82 % | $44,75 | $45,18 | $40,90 | 1,91M |
| 2026-07-09 | $44,00 | +12,82 % | $39,47 | $45,02 | $38,20 | 2,14M |
| 2026-07-08 | $39,00 | +6,56 % | $36,49 | $39,59 | $36,06 | 1,98M |
| 2026-07-07 | $36,60 | +4,42 % | $35,50 | $40,04 | $34,65 | 8,31M |
| 2026-07-06 | $35,05 | -2,67 % | $36,00 | $37,33 | $33,00 | 100,40K |
| 2026-07-02 | $36,01 | -7,62 % | $42,54 | $42,54 | $34,98 | 187,70K |
| 2026-07-01 | $38,98 | -2,55 % | $40,00 | $40,00 | $35,00 | 112,30K |
| 2026-06-30 | $40,00 | +14,29 % | $40,00 | $40,00 | $40,00 | 29,40K |
| 2026-06-29 | $35,00 | -68,33 % | $35,00 | $35,00 | $35,00 | 82,10K |
| 2026-06-26 | $110,50 | — | $110,50 | $200,00 | $21,00 | 0 |