NASDAQ : MFP
Midera Food Processing, Inc. — Price history
United States
Last price 40.12 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 1.81B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Midera Food Processing, Inc. (MFP) closed at 41.53 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 40.43 | 41.68 | 40.38 | 41.53 | 58,534 | +3.51% |
| 2026-10-30 | 41.56 | 42.075 | 39.22 | 40.12 | 622,089 | -3.49% |
| 2026-10-29 | 41.91 | 42.66 | 41.29 | 41.57 | 357,404 | -0.83% |
| 2026-10-28 | 42.8 | 42.9 | 40.8 | 41.92 | 397,201 | -0.99% |
| 2026-10-27 | 43.87 | 43.885 | 41.91 | 42.34 | 542,102 | -2.37% |
| 2026-10-26 | 41.92 | 43.74 | 41.65 | 43.37 | 415,598 | +3.73% |
| 2026-10-23 | 41.25 | 42.34 | 40.191 | 41.81 | 431,778 | +1.51% |
| 2026-10-22 | 40.69 | 41.34 | 39.835 | 41.19 | 542,574 | -0.27% |
| 2026-10-21 | 41.98 | 42.43 | 41.06 | 41.3 | 383,234 | -1.29% |
| 2026-10-20 | 40.63 | 42.315 | 40.03 | 41.84 | 455,227 | +4.50% |
| 2026-10-19 | 40.15 | 40.77 | 39.37 | 40.04 | 449,972 | +1.19% |
| 2026-10-16 | 40.23 | 41.185 | 39.21 | 39.57 | 410,418 | -2.51% |
| 2026-10-15 | 39.56 | 41.26 | 39.35 | 40.59 | 481,526 | +2.16% |
| 2026-10-14 | 39.2 | 39.87 | 38.51 | 39.73 | 446,805 | +0.00% |
| 2026-10-13 | 39.33 | 40.895 | 38.505 | 39.73 | 377,548 | +0.51% |
| 2026-10-12 | 40.65 | 40.85 | 39.258 | 39.53 | 241,776 | -3.51% |
| 2026-10-09 | 40.31 | 41.755 | 40.235 | 40.97 | 171,089 | +1.46% |
| 2026-10-08 | 40.44 | 40.605 | 39.441 | 40.38 | 229,159 | -0.42% |
| 2026-10-07 | 41.28 | 41.885 | 39.395 | 40.55 | 279,619 | -2.94% |
| 2026-10-06 | 42.44 | 43.09 | 41.485 | 41.78 | 264,161 | -1.79% |
| 2026-10-05 | 42.03 | 43.7 | 41.265 | 42.54 | 788,569 | +2.04% |
| 2026-10-02 | 42.2 | 42.6 | 41.16 | 41.69 | 314,164 | +0.34% |
| 2026-10-01 | 40.68 | 42.23 | 40.335 | 41.55 | 494,750 | +1.79% |
| 2026-09-30 | 41.06 | 41.6 | 40.06 | 40.82 | 753,017 | +0.32% |
| 2026-09-29 | 41.01 | 41.16 | 40.32 | 40.69 | 315,278 | -1.12% |
| 2026-09-28 | 42.16 | 42.26 | 40.861 | 41.15 | 256,854 | -3.61% |
| 2026-09-25 | 43.4 | 44.24 | 42.62 | 42.69 | 326,427 | -0.67% |
| 2026-09-24 | 44.45 | 44.64 | 42.81 | 42.98 | 415,475 | -4.06% |
| 2026-09-23 | 44.56 | 45.26 | 44.08 | 44.8 | 328,981 | +0.13% |
| 2026-09-22 | 45.36 | 45.36 | 44.01 | 44.74 | 452,191 | -0.84% |
| 2026-09-21 | 42.45 | 45.14 | 42.215 | 45.12 | 373,367 | +6.57% |
| 2026-09-18 | 45.32 | 45.32 | 41.96 | 42.34 | 1,690,913 | -5.89% |
| 2026-09-17 | 45.38 | 45.685 | 44.39 | 44.99 | 415,030 | +1.63% |
| 2026-09-16 | 43.47 | 46.15 | 43.47 | 44.27 | 1,023,197 | +1.58% |
| 2026-09-15 | 41.6 | 43.95 | 40.835 | 43.58 | 645,299 | +4.99% |
| 2026-09-14 | 40.77 | 42.84 | 40.28 | 41.51 | 482,249 | -0.24% |
| 2026-09-11 | 41.86 | 42.76 | 40.93 | 41.61 | 315,298 | +0.10% |
| 2026-09-10 | 42.13 | 43.4 | 41.2 | 41.57 | 291,993 | -2.76% |
| 2026-09-09 | 42.64 | 43.89 | 42.1 | 42.75 | 291,511 | -0.37% |
| 2026-09-08 | 44.96 | 45.19 | 42.83 | 42.91 | 306,758 | -5.09% |
| 2026-09-04 | 44.04 | 45.88 | 44.04 | 45.21 | 253,560 | +2.73% |
| 2026-09-03 | 45.28 | 46.17 | 43.2 | 44.01 | 509,098 | -2.29% |
| 2026-09-02 | 44.16 | 45.36 | 43.115 | 45.04 | 405,496 | +1.90% |
| 2026-09-01 | 46.63 | 47.95 | 44.07 | 44.2 | 345,109 | -5.72% |
| 2026-08-31 | 46.66 | 47.29 | 46.01 | 46.88 | 428,653 | +0.24% |
| 2026-08-28 | 48.65 | 49.92 | 46.11 | 46.77 | 529,837 | -3.84% |
| 2026-08-27 | 48.36 | 49.57 | 48.17 | 48.64 | 609,120 | +0.41% |
| 2026-08-26 | 50.115 | 52.58 | 47.73 | 48.44 | 509,213 | -5.89% |
| 2026-08-25 | 48.54 | 51.88 | 48.01 | 51.47 | 640,630 | +5.58% |
| 2026-08-24 | 50.65 | 51.34 | 48.185 | 48.75 | 422,691 | -3.87% |
| 2026-08-21 | 49.48 | 51.62 | 49.213 | 50.71 | 696,983 | +3.60% |
| 2026-08-20 | 46.73 | 49.05 | 45.08 | 48.95 | 1,386,671 | +7.09% |
| 2026-08-19 | 43.05 | 45.95 | 42.92 | 45.71 | 1,098,432 | +6.53% |
| 2026-08-18 | 44.5 | 45.245 | 42.85 | 42.91 | 549,402 | -4.64% |
| 2026-08-17 | 45.6 | 46.439 | 44.35 | 45 | 636,448 | -1.25% |
| 2026-08-14 | 42.07 | 46.08 | 42 | 45.57 | 1,260,526 | +5.78% |
| 2026-08-13 | 44.04 | 45.155 | 42.5 | 43.08 | 743,274 | -1.51% |
| 2026-08-12 | 45.49 | 46.015 | 43.445 | 43.74 | 710,045 | -2.69% |
| 2026-08-11 | 44.9 | 45.95 | 44.15 | 44.95 | 766,725 | +0.29% |
| 2026-08-10 | 45.92 | 47.215 | 43.55 | 44.82 | 583,507 | -2.40% |
| 2026-08-07 | 48.345 | 48.595 | 45.78 | 45.92 | 637,967 | -1.69% |
| 2026-08-06 | 46.66 | 48.5 | 45.38 | 46.71 | 900,966 | +0.09% |
| 2026-08-05 | 46.91 | 48.39 | 45.85 | 46.67 | 695,175 | -1.31% |
| 2026-08-04 | 47.5 | 48.03 | 44.08 | 47.29 | 689,315 | +0.00% |
| 2026-08-03 | 47.53 | 48.86 | 46.75 | 47.29 | 495,097 | -1.38% |
| 2026-07-31 | 48.45 | 49.86 | 47.09 | 47.95 | 918,271 | -0.39% |
| 2026-07-30 | 47.26 | 48.66 | 45.5 | 48.14 | 1,162,050 | +3.28% |
| 2026-07-29 | 46.98 | 47.905 | 44.855 | 46.61 | 788,405 | +0.06% |
| 2026-07-28 | 48 | 48 | 45.06 | 46.58 | 1,237,947 | -2.45% |
| 2026-07-27 | 46.86 | 48.5 | 46.09 | 47.75 | 754,174 | +1.17% |
| 2026-07-24 | 46.73 | 48.86 | 46.05 | 47.2 | 1,229,985 | -1.15% |
| 2026-07-23 | 45.19 | 47.78 | 44.16 | 47.75 | 995,073 | +6.87% |
| 2026-07-22 | 46 | 47.325 | 43.215 | 44.68 | 1,064,969 | -2.53% |
| 2026-07-21 | 44.02 | 46.68 | 43.61 | 45.84 | 1,087,167 | +5.57% |
| 2026-07-20 | 42 | 44.18 | 41.12 | 43.42 | 846,733 | +3.70% |
| 2026-07-17 | 44.11 | 45.015 | 40.47 | 41.87 | 1,109,108 | -6.29% |
| 2026-07-16 | 43.89 | 45.47 | 43.02 | 44.68 | 893,591 | +2.78% |
| 2026-07-15 | 43.43 | 44.81 | 43.08 | 43.47 | 1,042,463 | -0.07% |
| 2026-07-14 | 42.83 | 44.1 | 42.2 | 43.5 | 1,480,950 | +2.11% |
| 2026-07-13 | 40.61 | 44.4 | 40 | 42.6 | 1,363,917 | +2.80% |
| 2026-07-10 | 44.75 | 45.18 | 40.9 | 41.44 | 1,914,531 | -5.82% |
| 2026-07-09 | 39.47 | 45.02 | 38.2 | 44 | 2,138,826 | +12.82% |
| 2026-07-08 | 36.49 | 39.59 | 36.06 | 39 | 1,977,430 | +6.56% |
| 2026-07-07 | 35.5 | 40.04 | 34.65 | 36.6 | 8,305,999 | +4.42% |
| 2026-07-06 | 36 | 37.33 | 33 | 35.05 | 100,403 | -2.67% |
| 2026-07-02 | 42.54 | 42.54 | 34.98 | 36.01 | 187,758 | -7.62% |
| 2026-07-01 | 40 | 40 | 35 | 38.98 | 112,270 | -2.55% |
| 2026-06-30 | 40 | 40 | 40 | 40 | 29,424 | +14.29% |