MFBP | M & F Bancorp | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

M & F Bancorp (MFBP)

OTC

$52.65+$0.40 (+0.77%)

Price as of Nov 12, 2026

N/A
Market Cap
188.88%
1-Year Change
Banks - Regional
Industry

1 Month
+8.56%

Low Price$48.55

High Price$52.65
3 Months
+7.80%

Low Price$48.00

High Price$52.65
1 Year
+188.88%

Low Price$18.33

High Price$52.65

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	52.50	52.65	52.50	52.65	+0.77%	702
11/11/2026	52.50	52.50	52.25	52.25	+0.38%	803
11/10/2026	52.05	52.05	52.05	52.05	-0.86%	586
11/09/2026	52.49	52.50	52.46	52.50	+0.96%	4,268
11/06/2026	51.90	52.24	51.90	52.00	0.00%	2,027
11/05/2026	52.10	52.10	51.99	52.00	+0.31%	3,203
11/04/2026	51.04	51.84	51.04	51.84	+1.65%	1,289
11/03/2026	50.85	51.09	50.85	51.00	0.00%	23,658
11/02/2026	51.25	51.25	51.00	51.00	-0.68%	1,400
10/30/2026	51.72	51.85	51.35	51.35	-0.96%	11,985
10/29/2026	51.75	52.00	51.75	51.85	+0.68%	10,863
10/28/2026	50.00	52.33	50.00	51.50	+4.57%	60,459
10/27/2026	49.25	49.49	49.05	49.25	+0.41%	64,482
10/26/2026	49.00	49.17	49.00	49.05	+0.10%	4,972
10/23/2026	48.95	49.00	48.95	49.00	+0.93%	5,372
10/19/2026	48.55	48.55	48.55	48.55	-0.10%	824
10/16/2026	48.61	48.61	48.50	48.60	-0.82%	2,500
10/14/2026	48.55	49.00	48.50	49.00	+0.29%	3,100
10/13/2026	48.86	48.86	48.86	48.86	+0.73%	100
10/08/2026	48.75	48.75	48.45	48.50	-0.51%	5,489
10/07/2026	48.54	48.75	48.50	48.75	+0.99%	775
10/06/2026	48.27	48.27	48.27	48.27	+0.02%	1,696
10/05/2026	48.75	48.75	48.25	48.26	-2.51%	4,376
10/01/2026	49.00	49.50	49.00	49.50	+1.02%	220
09/30/2026	48.93	49.00	48.93	49.00	+1.03%	990
09/29/2026	48.50	48.50	48.50	48.50	-0.05%	200
09/28/2026	48.53	48.53	48.53	48.53	-0.26%	575
09/25/2026	48.65	48.65	48.65	48.65	-1.22%	150
09/22/2026	49.00	49.25	49.00	49.25	+2.60%	320
09/16/2026	48.49	48.49	48.00	48.00	-1.03%	1,123
09/15/2026	48.50	48.50	48.50	48.50	+0.05%	1,948
09/14/2026	48.50	48.50	48.48	48.48	+0.15%	962
09/11/2026	48.50	48.50	48.40	48.40	-0.14%	4,115
09/10/2026	48.50	48.50	48.47	48.47	-0.06%	2,350
09/09/2026	48.50	48.50	48.50	48.50	0.00%	100
09/04/2026	48.50	48.50	48.50	48.50	0.00%	500
09/02/2026	48.31	48.50	48.31	48.50	0.00%	3,498
08/31/2026	48.50	48.50	48.50	48.50	0.00%	541
08/27/2026	48.50	48.50	48.50	48.50	0.00%	280
08/26/2026	48.40	48.50	48.31	48.50	0.00%	2,551
08/25/2026	48.30	48.50	48.30	48.50	0.00%	860
08/24/2026	48.50	48.50	48.50	48.50	+0.52%	105
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