S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

M & F Bancorp (MFBP)

OTC

$48.25-$0.14 (-0.28%)

Price as of Aug 21, 2026

$93.5M
Market Cap
157.19%
1-Year Change
Banks - Regional
Industry

1 Month
+65.16%

Low Price$47.39

High Price$49.34
3 Months
+86.23%

Low Price$26.94

High Price$49.34
1 Year
+157.19%

Low Price$18.23

High Price$49.34

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	48.25	48.25	48.25	48.25	-0.28%	226
08/19/2026	48.50	48.50	48.39	48.39	-1.13%	907
08/19/2026	$0.06 Dividend
08/18/2026	48.94	48.94	48.94	48.94	-0.61%	1,122
08/17/2026	49.24	49.24	49.24	49.24	-0.20%	210
08/14/2026	49.34	49.34	49.34	49.34	+0.82%	1,707
08/13/2026	48.84	48.94	48.84	48.94	+0.20%	5,225
08/12/2026	48.54	48.84	48.44	48.84	+0.41%	9,357
08/11/2026	48.44	48.74	48.44	48.64	+0.41%	4,101
08/10/2026	47.84	48.72	47.83	48.44	+1.04%	10,971
08/07/2026	47.44	48.09	47.44	47.94	+1.03%	1,302
08/06/2026	47.44	47.59	47.39	47.45	-0.20%	1,370
08/05/2026	47.79	48.39	47.34	47.55	+0.22%	2,468
08/04/2026	47.84	47.84	47.44	47.44	+0.11%	1,311
08/03/2026	47.49	47.49	47.39	47.39	-0.21%	525
07/31/2026	47.34	47.49	47.34	47.49	-0.52%	805
07/30/2026	47.74	47.74	47.74	47.74	0.00%	1,924
07/29/2026	47.75	47.75	47.74	47.74	-0.22%	3,125
07/28/2026	47.82	47.89	47.74	47.85	-0.09%	5,781
07/27/2026	47.43	47.89	47.43	47.89	+0.88%	1,411
07/24/2026	47.29	47.84	47.29	47.47	+0.38%	8,485
07/23/2026	47.19	47.90	47.19	47.29	+1.18%	8,441
07/22/2026	30.96	47.94	30.94	46.74	+60.00%	40,784
07/20/2026	29.21	29.21	29.21	29.21	+0.73%	6,718
07/17/2026	29.20	29.20	29.00	29.00	-0.72%	317
07/16/2026	28.57	29.21	28.57	29.21	-2.43%	300
07/13/2026	28.74	29.94	28.74	29.94	0.00%	200
07/09/2026	29.94	29.94	29.94	29.94	-1.71%	116
07/08/2026	30.47	30.47	30.47	30.47	+1.71%	100
07/07/2026	29.95	29.95	29.95	29.95	0.00%	100
07/02/2026	28.49	29.95	28.49	29.95	-3.20%	638
06/30/2026	30.94	30.94	30.94	30.94	+6.79%	100
06/24/2026	29.30	29.30	28.97	28.97	-9.15%	1,419
06/23/2026	28.91	31.89	28.79	31.89	+11.06%	1,521
06/22/2026	28.47	28.71	28.47	28.71	+1.05%	450
06/18/2026	28.37	28.42	28.37	28.42	+1.61%	553
06/16/2026	27.97	27.97	27.97	27.97	0.00%	241
06/15/2026	27.97	27.97	27.97	27.97	+3.70%	100
06/03/2026	26.99	27.00	26.97	26.97	0.00%	1,601
06/02/2026	27.92	28.32	26.97	26.97	-0.92%	3,803
06/01/2026	27.22	27.43	27.19	27.22	-2.33%	1,627
05/29/2026	27.87	27.87	27.87	27.87	+1.64%	100
05/28/2026	26.94	27.42	26.94	27.42	+1.78%	410
05/26/2026	26.94	26.94	26.94	26.94	+3.97%	103
05/20/2026	$0.06 Dividend
05/19/2026	25.90	25.91	25.90	25.91	+3.34%	500
05/18/2026	25.01	25.07	25.01	25.07	-2.29%	4,594
05/15/2026	25.66	25.66	25.66	25.66	+2.59%	3,711
05/12/2026	25.01	25.01	25.01	25.01	0.00%	255
05/11/2026	26.16	26.16	25.01	25.01	0.00%	2,733
05/07/2026	25.01	25.01	25.01	25.01	0.00%	6,700
05/05/2026	25.01	25.01	25.01	25.01	0.00%	100
05/04/2026	25.97	25.97	24.92	25.01	-7.00%	12,943
05/01/2026	25.96	26.89	25.96	26.89	+2.62%	401
04/23/2026	26.21	26.21	26.21	26.21	+0.61%	100
04/22/2026	24.81	26.05	24.67	26.05	+4.98%	1,024
04/20/2026	24.81	24.81	24.81	24.81	+1.14%	200
04/16/2026	24.53	24.53	24.53	24.53	+3.23%	103
04/13/2026	23.77	23.77	23.77	23.77	-4.22%	251
04/10/2026	24.81	24.81	24.81	24.81	+2.47%	269
04/08/2026	24.17	24.21	23.78	24.21	+2.53%	601
04/07/2026	23.45	23.62	23.42	23.62	-0.75%	2,931
03/31/2026	23.80	23.80	23.80	23.80	-1.53%	300
03/27/2026	23.02	24.16	22.97	24.16	+4.96%	7,519
03/26/2026	23.02	23.02	23.02	23.02	+0.01%	2,140
03/24/2026	22.97	23.34	22.97	23.02	-2.74%	3,092
03/23/2026	24.21	24.21	23.67	23.67	+5.51%	302
03/18/2026	22.52	22.52	22.43	22.43	-4.62%	1,210
03/17/2026	23.42	23.52	23.42	23.52	+0.43%	3,398
03/13/2026	23.42	23.42	23.42	23.42	-1.05%	2,149
03/12/2026	23.42	23.67	23.42	23.67	-1.25%	615
03/10/2026	23.97	23.97	23.97	23.97	-0.21%	200
03/09/2026	23.24	24.01	23.24	24.01	-0.82%	628
03/03/2026	24.16	24.21	24.09	24.21	-0.78%	649
03/02/2026	24.00	24.40	24.00	24.40	+1.66%	275
02/27/2026	23.92	24.00	23.62	24.00	+0.58%	594
02/26/2026	22.86	23.87	22.86	23.87	+4.36%	665
02/25/2026	22.50	22.87	22.50	22.87	+2.57%	1,164
02/24/2026	22.50	22.50	21.48	22.30	+0.79%	1,600
02/23/2026	21.97	22.51	21.97	22.12	+3.21%	504
02/20/2026	21.43	22.52	21.43	21.43	-4.61%	2,700
02/19/2026	22.37	22.51	22.37	22.47	-0.22%	300
02/18/2026	21.49	22.52	21.18	22.52	+7.72%	1,850
02/18/2026	$0.06 Dividend
02/17/2026	20.65	20.91	20.38	20.91	+2.30%	1,072
02/13/2026	20.80	20.80	20.43	20.43	+4.24%	600
02/12/2026	20.51	20.80	19.60	19.60	-4.84%	500
02/11/2026	20.49	20.60	20.49	20.60	-0.98%	300
02/10/2026	20.37	20.81	20.20	20.81	+3.90%	500
02/09/2026	20.03	20.03	20.03	20.03	+0.77%	127
02/06/2026	19.83	19.87	19.83	19.87	+2.83%	550
02/04/2026	19.37	19.37	19.17	19.33	+3.57%	933
02/03/2026	18.64	18.66	18.64	18.66	-3.69%	1,063
02/02/2026	19.38	19.38	19.38	19.38	-1.76%	308
01/29/2026	19.72	19.72	19.72	19.72	-0.75%	300
01/28/2026	19.87	19.87	19.87	19.87	+0.05%	100
01/22/2026	19.86	19.86	19.86	19.86	+3.84%	200
01/15/2026	19.13	19.13	19.13	19.13	0.00%	110
01/12/2026	19.13	19.13	19.13	19.13	-2.23%	220
01/06/2026	19.48	19.56	19.48	19.56	+3.63%	500