M F Inc (MFBP)

MFBP
🏛️ Estados Unidos →
19.00
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-30 19.49 19.49 19.49 19.49 0.0M
2024-12-27 19.25 19.25 19.25 19.25 0.0M
2024-12-24 18.83 18.83 18.83 18.83 0.0M
2024-12-20 18.14 19.00 18.14 19.00 0.0M
2024-12-19 18.68 19.00 18.68 19.00 0.0M
2024-12-17 19.00 19.00 19.00 19.00 0.0M
2024-12-16 19.00 19.00 19.00 19.00 0.0M
2024-12-13 19.00 19.00 19.00 19.00 0.0M
2024-12-12 19.00 19.00 19.00 19.00 0.0M
2024-12-11 19.00 19.00 19.00 19.00 0.0M
2024-12-06 18.99 19.00 18.99 19.00 0.0M
2024-12-04 18.23 18.23 18.23 18.23 0.0M
2024-12-03 18.11 18.42 18.11 18.42 0.0M
2024-11-27 17.78 18.00 17.78 18.00 0.0M
2024-11-26 19.00 19.00 19.00 19.00 0.0M
2024-11-22 18.99 18.99 18.99 18.99 0.0M
2024-11-21 18.25 18.25 18.25 18.25 0.0M
2024-11-19 18.50 18.50 18.50 18.50 0.0M
2024-11-18 18.05 18.50 18.05 18.50 0.0M
2024-11-14 17.75 17.75 17.75 17.75 0.0M
2024-11-13 17.75 18.00 17.75 18.00 0.0M
2024-11-06 19.00 19.00 19.00 19.00 0.0M
2024-11-01 18.50 18.50 18.50 18.50 0.0M
2024-10-31 18.50 18.50 18.50 18.50 0.0M
2024-10-24 18.47 18.50 18.47 18.50 0.0M
2024-10-23 18.38 18.40 18.25 18.40 0.0M
2024-10-22 18.44 18.44 18.44 18.44 0.0M
2024-10-21 18.50 18.51 18.49 18.49 0.0M
2024-10-18 18.49 18.50 18.49 18.50 0.0M
2024-10-16 17.50 17.50 17.50 17.50 0.0M
2024-10-10 18.20 18.20 18.20 18.20 0.0M
2024-10-09 18.20 18.20 18.19 18.20 0.0M
2024-10-08 17.57 17.57 17.57 17.57 0.0M
2024-10-03 18.25 18.25 18.25 18.25 0.0M
2024-09-25 17.54 18.00 17.06 18.00 0.0M
2024-09-23 18.02 18.50 18.02 18.50 0.0M
2024-09-20 17.50 18.00 17.50 18.00 0.0M
2024-09-11 19.00 19.00 19.00 19.00 0.0M
2024-09-10 19.00 19.00 18.50 18.50 0.0M
2024-09-03 19.00 19.00 19.00 19.00 0.0M
2024-08-30 18.50 19.60 18.50 19.60 0.0M
2024-08-27 19.35 19.35 19.35 19.35 0.0M
2024-08-26 19.40 19.40 19.40 19.40 0.0M
2024-08-22 19.70 19.70 19.00 19.00 0.0M
2024-08-20 19.70 19.70 19.70 19.70 0.0M
2024-08-19 19.00 19.70 19.00 19.70 0.0M
2024-08-16 17.50 19.00 17.50 19.00 0.0M
2024-08-15 19.50 19.50 19.50 19.50 0.0M
2024-08-14 17.95 19.00 17.95 19.00 0.0M
2024-08-13 17.90 17.90 17.90 17.90 0.0M
2024-08-12 18.25 18.25 18.25 18.25 0.0M
2024-08-08 17.10 17.90 17.10 17.90 0.0M
2024-08-06 17.50 17.50 17.50 17.50 0.0M
2024-08-05 17.40 17.50 17.40 17.50 0.0M
2024-08-02 16.44 17.70 16.44 17.70 0.0M
2024-08-01 16.20 16.96 16.20 16.96 0.0M
2024-07-31 17.00 17.00 16.00 16.30 0.0M
2024-07-30 17.50 17.50 17.40 17.50 0.0M
2024-07-29 17.40 17.40 17.40 17.40 0.0M
2024-07-26 17.40 17.40 17.40 17.40 0.0M
2024-07-25 17.40 17.70 17.40 17.70 0.0M
2024-07-24 16.60 16.60 16.60 16.60 0.0M
2024-07-23 17.50 17.50 17.50 17.50 0.0M
2024-07-22 17.70 17.70 17.50 17.50 0.0M
2024-07-18 18.00 18.00 17.70 17.70 0.0M
2024-07-17 17.70 18.00 17.60 18.00 0.0M
2024-07-16 16.40 18.00 16.40 18.00 0.0M
2024-07-15 15.95 16.47 15.77 16.40 0.0M
2024-07-12 14.61 15.77 14.61 15.77 0.0M
2024-07-11 15.34 15.44 15.28 15.28 0.0M
2024-07-02 14.80 15.40 14.80 15.40 0.0M
2024-07-01 14.80 15.00 14.30 14.50 0.0M
2024-06-28 14.70 14.80 14.70 14.80 0.0M
2024-06-27 14.30 14.70 14.30 14.70 0.0M
2024-06-25 14.20 14.20 14.20 14.20 0.0M
2024-06-24 14.20 14.20 14.20 14.20 0.0M
2024-06-21 14.00 14.20 13.80 14.20 0.0M
2024-06-20 14.00 14.00 14.00 14.00 0.0M
2024-06-18 13.20 14.00 13.20 14.00 0.0M
2024-06-17 14.20 14.20 13.20 13.20 0.0M
2024-06-14 13.80 14.20 13.50 14.20 0.0M
2024-06-13 13.10 13.80 13.00 13.80 0.0M
2024-06-12 14.00 14.00 14.00 14.00 0.0M
2024-06-10 14.00 14.00 13.60 14.00 0.0M
2024-06-07 14.00 14.20 14.00 14.00 0.1M
2024-06-06 13.80 14.20 13.80 14.20 0.0M
2024-06-05 13.20 13.80 13.20 13.80 0.0M
2024-06-04 13.10 13.20 13.10 13.20 0.0M
2024-06-03 13.00 13.00 13.00 13.00 0.0M
2024-05-31 12.80 13.20 12.80 13.10 0.0M
2024-05-30 12.80 13.10 12.40 12.50 0.0M
2024-05-29 12.40 13.20 12.40 12.80 0.0M
2024-05-28 12.80 13.30 12.40 13.30 0.0M
2024-05-24 13.30 13.30 13.30 13.30 0.0M
2024-05-23 13.30 13.80 13.10 13.40 0.0M
2024-05-22 13.30 13.30 13.30 13.30 0.0M
2024-05-21 13.10 13.20 13.00 13.20 0.0M
2024-05-20 13.10 13.10 13.00 13.00 0.0M
2024-05-17 13.20 13.30 13.10 13.30 0.0M
2024-05-16 13.30 13.30 13.20 13.20 0.0M
2024-05-15 13.20 13.30 13.20 13.20 0.0M
2024-05-14 13.00 13.10 13.00 13.10 0.0M
2024-05-13 13.00 13.00 13.00 13.00 0.0M
2024-05-09 13.10 13.10 12.40 12.40 0.0M
2024-05-08 13.10 13.10 13.10 13.10 0.0M
2024-05-07 13.30 13.30 12.30 13.00 0.0M
2024-05-02 13.30 13.30 13.10 13.30 0.0M
2024-05-01 13.20 13.30 13.20 13.30 0.0M
2024-04-30 13.70 13.80 13.70 13.70 0.0M
2024-04-25 13.20 13.80 13.20 13.80 0.0M
2024-04-24 13.00 13.00 13.00 13.00 0.0M
2024-04-23 13.00 13.00 13.00 13.00 0.0M
2024-04-22 12.80 12.80 12.80 12.80 0.0M
2024-04-19 12.60 12.60 12.60 12.60 0.0M
2024-04-18 12.40 12.80 12.40 12.80 0.0M
2024-04-16 12.40 12.40 12.20 12.20 0.0M
2024-04-15 12.50 12.50 12.40 12.50 0.0M
2024-04-12 12.60 12.60 12.60 12.60 0.0M
2024-04-11 12.60 12.70 12.60 12.70 0.0M
2024-04-10 12.60 12.60 12.60 12.60 0.0M
2024-04-09 12.60 12.60 12.60 12.60 0.0M
2024-04-08 12.60 12.80 12.60 12.80 0.0M
2024-04-05 12.50 12.50 12.50 12.50 0.0M
2024-04-04 12.20 12.20 12.20 12.20 0.0M
2024-04-02 12.50 12.50 12.50 12.50 0.0M
2024-04-01 12.40 12.50 12.40 12.50 0.0M
2024-03-28 12.30 12.30 12.30 12.30 0.0M
2024-03-27 12.50 12.50 12.30 12.30 0.0M
2024-03-26 12.20 12.30 12.20 12.30 0.0M
2024-03-25 12.40 12.40 12.20 12.20 0.0M
2024-03-21 12.20 12.20 12.10 12.10 0.0M
2024-03-20 12.40 12.40 12.40 12.40 0.0M
2024-03-19 12.40 12.50 12.40 12.50 0.0M
2024-03-18 12.40 12.70 12.40 12.70 0.0M
2024-03-15 12.60 12.60 12.60 12.60 0.0M
2024-03-14 12.00 12.40 12.00 12.30 0.0M
2024-03-13 12.50 12.50 12.50 12.50 0.0M
2024-03-12 11.90 12.00 11.90 12.00 0.0M
2024-03-11 11.90 12.00 11.90 12.00 0.0M
2024-03-08 11.80 12.10 11.80 11.90 0.0M
2024-03-07 11.70 11.80 11.70 11.80 0.0M
2024-03-06 11.70 11.70 11.60 11.70 0.0M
2024-03-05 11.60 11.70 11.60 11.70 0.0M
2024-03-04 11.70 11.70 11.70 11.70 0.0M
2024-03-01 11.60 11.80 11.60 11.80 0.0M
2024-02-29 11.50 11.60 11.50 11.60 0.0M
2024-02-28 11.70 11.70 11.50 11.50 0.0M
2024-02-27 11.70 11.70 11.70 11.70 0.0M
2024-02-26 11.70 11.90 11.70 11.70 0.0M
2024-02-23 12.00 12.00 12.00 12.00 0.0M
2024-02-22 12.00 12.10 12.00 12.00 0.0M
2024-02-21 12.00 12.20 11.90 12.20 0.0M
2024-02-20 11.80 12.00 11.80 12.00 0.0M
2024-02-15 11.80 11.90 11.70 11.90 0.0M
2024-02-14 11.50 11.90 11.50 11.60 0.0M
2024-02-13 12.80 12.80 11.30 11.50 0.0M
2024-02-12 13.00 13.00 12.90 12.90 0.0M
2024-02-09 13.00 13.00 13.00 13.00 0.0M
2024-02-08 13.00 13.00 13.00 13.00 0.0M
2024-02-07 13.10 13.20 13.00 13.00 0.0M
2024-02-06 13.40 13.40 13.20 13.20 0.0M
2024-02-05 13.40 13.40 13.10 13.10 0.0M
2024-02-02 13.70 13.70 13.10 13.10 0.0M
2024-02-01 14.00 14.00 13.60 13.60 0.0M
2024-01-31 14.50 14.50 13.60 13.70 0.0M
2024-01-30 14.50 14.50 14.50 14.50 0.0M
2024-01-25 14.70 14.70 14.40 14.40 0.0M
2024-01-23 14.40 14.70 14.40 14.70 0.0M
2024-01-19 15.00 15.00 15.00 15.00 0.0M
2024-01-18 14.40 14.40 14.40 14.40 0.0M
2024-01-17 14.60 14.60 14.40 14.40 0.0M
2024-01-16 15.00 15.00 14.60 14.60 0.0M
2024-01-12 14.90 15.40 14.90 15.00 0.0M
2024-01-11 15.00 15.00 14.80 14.80 0.0M
2024-01-10 15.00 15.00 15.00 15.00 0.0M
2024-01-09 15.00 15.10 15.00 15.10 0.0M
2024-01-03 15.00 15.00 15.00 15.00 0.0M
2024-01-02 15.50 15.50 14.40 14.70 0.0M