MFP | Midera Food | Historical Data

S&P 500$7,623.68
-0.52%
2m
DOW 30$52,215.16
-1.23%
2m
NASDAQ 100$28,957.53
-0.004%
2m
Russell 2000$275.75
-0.33%
2m
Russell 1000$415.35
-0.46%
2m
S&P 400$3,616.59
-0.56%
2m
S&P 600$1,681.71
-0.29%
2m

Midera Food (MFP)

NASDAQ

$41.84+$0.02 (+0.06%)

Price as of Oct 23, 2026 7:30 PM EDT

$1.9B
Market Cap
N/A
1-Year Change
Specialty Industrial Machinery
Industry

1 Month
-6.67%

Low Price$39.53

High Price$42.98
3 Months
-12.44%

Low Price$39.53

High Price$51.47
1 Year
N/A

Low Price$36.60

High Price$51.47

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/23/2026	41.25	42.34	40.19	41.81	+1.51%	431,778
10/22/2026	40.69	41.34	39.84	41.19	-0.27%	542,574
10/21/2026	41.98	42.43	41.06	41.30	-1.29%	383,234
10/20/2026	40.63	42.32	40.03	41.84	+4.50%	455,227
10/19/2026	40.15	40.77	39.37	40.04	+1.19%	449,972
10/16/2026	40.23	41.19	39.21	39.57	-2.51%	410,418
10/15/2026	39.56	41.26	39.35	40.59	+2.16%	481,526
10/14/2026	39.20	39.87	38.51	39.73	0.00%	446,805
10/13/2026	39.33	40.90	38.51	39.73	+0.51%	377,548
10/12/2026	40.65	40.85	39.26	39.53	-3.51%	241,776
10/09/2026	40.31	41.76	40.24	40.97	+1.46%	171,089
10/08/2026	40.44	40.61	39.44	40.38	-0.42%	229,159
10/07/2026	41.28	41.89	39.40	40.55	-2.94%	279,619
10/06/2026	42.44	43.09	41.49	41.78	-1.79%	264,161
10/05/2026	42.03	43.70	41.27	42.54	+2.04%	788,569
10/02/2026	42.20	42.60	41.16	41.69	+0.34%	319,450
10/01/2026	40.68	42.23	40.34	41.55	+1.79%	494,750
09/30/2026	41.06	41.60	40.06	40.82	+0.32%	753,017
09/29/2026	41.01	41.16	40.32	40.69	-1.12%	315,278
09/28/2026	42.16	42.26	40.86	41.15	-3.61%	256,442
09/25/2026	43.40	44.24	42.62	42.69	-0.67%	326,427
09/24/2026	44.45	44.64	42.81	42.98	-4.06%	415,475
09/23/2026	44.56	45.26	44.08	44.80	+0.13%	328,981
09/22/2026	45.36	45.36	44.01	44.74	-0.84%	452,191
09/21/2026	42.45	45.14	42.22	45.12	+6.57%	373,367
09/18/2026	45.32	45.32	41.96	42.34	-5.89%	1,690,913
09/17/2026	45.38	45.69	44.39	44.99	+1.63%	415,030
09/16/2026	43.47	46.15	43.47	44.27	+1.58%	1,023,197
09/15/2026	41.60	43.95	40.84	43.58	+4.99%	645,299
09/14/2026	40.77	42.84	40.28	41.51	-0.24%	488,629
09/11/2026	41.86	42.76	40.93	41.61	+0.10%	317,462
09/10/2026	42.13	43.40	41.20	41.57	-2.76%	291,993
09/09/2026	42.64	43.89	42.10	42.75	-0.37%	291,511
09/08/2026	44.96	45.19	42.83	42.91	-5.09%	306,756
09/04/2026	44.04	45.88	44.04	45.21	+2.73%	253,561
09/03/2026	45.28	46.17	43.20	44.01	-2.29%	509,098
09/02/2026	44.16	45.36	43.12	45.04	+1.90%	405,496
09/01/2026	46.63	47.95	44.07	44.20	-5.72%	345,109
08/31/2026	46.66	47.29	46.01	46.88	+0.24%	429,176
08/28/2026	48.65	49.92	46.11	46.77	-3.84%	529,837
08/27/2026	48.36	49.57	48.17	48.64	+0.41%	609,120
08/26/2026	50.12	52.58	47.73	48.44	-5.89%	509,213
08/25/2026	48.54	51.88	48.01	51.47	+5.58%	640,630
08/24/2026	50.65	51.34	48.19	48.75	-3.87%	422,691
08/21/2026	49.48	51.62	49.21	50.71	+3.60%	696,983
08/20/2026	46.73	49.05	45.08	48.95	+7.09%	1,386,671
08/19/2026	43.05	45.95	42.92	45.71	+6.53%	1,098,432
08/18/2026	44.50	45.25	42.85	42.91	-4.64%	549,402
08/17/2026	45.60	46.44	44.35	45.00	-1.25%	636,448
08/14/2026	42.07	46.08	42.00	45.57	+5.78%	1,260,526
08/13/2026	44.04	45.16	42.50	43.08	-1.51%	743,274
08/12/2026	45.49	46.02	43.45	43.74	-2.69%	710,045
08/11/2026	44.90	45.95	44.15	44.95	+0.29%	766,725
08/10/2026	45.92	47.22	43.55	44.82	-2.40%	583,507
08/07/2026	48.35	48.60	45.78	45.92	-1.69%	665,167
08/06/2026	46.66	48.50	45.38	46.71	+0.09%	900,926
08/05/2026	46.91	48.39	45.85	46.67	-1.31%	695,175
08/04/2026	47.50	48.03	44.08	47.29	0.00%	689,315
08/03/2026	47.53	48.86	46.75	47.29	-1.38%	495,097
07/31/2026	48.45	49.86	47.09	47.95	-0.39%	918,271
07/30/2026	47.26	48.66	45.50	48.14	+3.28%	1,162,050
07/29/2026	46.98	47.91	44.86	46.61	+0.06%	788,433
07/28/2026	48.00	48.00	45.06	46.58	-2.45%	1,237,947
07/27/2026	46.86	48.50	46.09	47.75	+1.17%	754,174
07/24/2026	46.73	48.86	46.05	47.20	-1.15%	1,229,985
07/23/2026	45.19	47.78	44.16	47.75	+6.87%	995,073
07/22/2026	46.00	47.33	43.22	44.68	-2.53%	1,064,969
07/21/2026	44.02	46.68	43.61	45.84	+5.57%	1,087,167
07/20/2026	42.00	44.18	41.12	43.42	+3.70%	846,733
07/17/2026	44.11	45.02	40.47	41.87	-6.29%	1,109,108
07/16/2026	43.89	45.47	43.02	44.68	+2.78%	893,591
07/15/2026	43.43	44.81	43.08	43.47	-0.07%	1,042,463
07/14/2026	42.83	44.10	42.20	43.50	+2.11%	1,452,870
07/13/2026	40.61	44.40	40.00	42.60	+2.80%	1,363,917
07/10/2026	44.75	45.18	40.90	41.44	-5.82%	1,914,531
07/09/2026	39.47	45.02	38.20	44.00	+12.82%	2,138,826
07/08/2026	36.49	39.59	36.06	39.00	+6.56%	1,977,430
07/07/2026	35.50	40.04	34.65	36.60	0.00%	8,306,000