Midera Food Processing, Inc. MFP
NASDAQ · United States · Producer Manufacturing
$40.62-0.20 (-0.49%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |