Morefield Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	0.80	0.82	0.80	0.82	0.82	1.23%	3,380
Mar 4, 2026	0.79	0.81	0.79	0.81	0.81	-	5,600
Mar 3, 2026	0.81	0.81	0.81	0.81	0.81	-	-
Mar 2, 2026	0.81	0.81	0.79	0.81	0.81	-2.41%	1,458
Feb 27, 2026	0.77	0.84	0.77	0.83	0.83	6.41%	18,093
Feb 26, 2026	0.78	0.78	0.78	0.78	0.78	-	728
Feb 25, 2026	0.78	0.78	0.78	0.78	0.78	-	1,133
Feb 24, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 23, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 20, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 19, 2026	0.75	0.78	0.75	0.78	0.78	-	270
Feb 18, 2026	0.77	0.78	0.77	0.78	0.78	-	970
Feb 17, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 16, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 13, 2026	0.78	0.78	0.78	0.78	0.78	-	860
Feb 12, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 11, 2026	0.77	0.78	0.77	0.78	0.78	-	620
Feb 10, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Feb 9, 2026	0.78	0.78	0.78	0.78	0.78	-	2,020
Feb 6, 2026	0.78	0.78	0.76	0.78	0.78	0.65%	1,652
Feb 5, 2026	0.78	0.78	0.78	0.78	0.78	0.65%	20
Feb 4, 2026	0.78	0.78	0.77	0.77	0.77	-1.91%	2,320
Feb 3, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	25
Feb 2, 2026	0.75	0.79	0.75	0.78	0.78	-	28,866
Jan 30, 2026	0.76	0.78	0.76	0.78	0.78	2.63%	45,000
Jan 29, 2026	0.76	0.76	0.75	0.76	0.76	-2.56%	8,147
Jan 28, 2026	0.77	0.78	0.76	0.78	0.78	-	11,054
Jan 27, 2026	0.78	0.78	0.78	0.78	0.78	-	10,003
Jan 26, 2026	0.77	0.78	0.77	0.78	0.78	1.96%	25,000
Jan 23, 2026	0.76	0.77	0.75	0.77	0.77	-0.65%	30,165
Jan 22, 2026	0.75	0.77	0.74	0.77	0.77	0.65%	34,739
Jan 21, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Jan 20, 2026	0.75	0.77	0.75	0.77	0.77	-0.65%	770
Jan 19, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Jan 16, 2026	0.77	0.77	0.77	0.77	0.77	-	50
Jan 15, 2026	0.77	0.77	0.77	0.77	0.77	-	25
Jan 14, 2026	0.77	0.77	0.77	0.77	0.77	-	20
Jan 13, 2026	0.75	0.77	0.75	0.77	0.77	-	295
Jan 12, 2026	0.77	0.77	0.77	0.77	0.77	-	-
Jan 9, 2026	0.77	0.77	0.77	0.77	0.77	-	260
Jan 8, 2026	0.75	0.77	0.75	0.77	0.77	-	4,230
Jan 7, 2026	0.75	0.77	0.75	0.77	0.77	1.32%	2,240
Jan 6, 2026	0.77	0.77	0.76	0.76	0.76	-	290
Jan 5, 2026	0.75	0.77	0.75	0.76	0.76	-1.30%	118
Jan 2, 2026	0.77	0.77	0.77	0.77	0.77	-	1,150
Dec 31, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Dec 30, 2025	0.77	0.77	0.75	0.77	0.77	-	2,510
Dec 29, 2025	0.77	0.77	0.77	0.77	0.77	-	50
Dec 24, 2025	0.77	0.77	0.77	0.77	0.77	0.65%	250
Dec 23, 2025	0.77	0.77	0.76	0.77	0.77	-0.65%	2,066
Dec 22, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Dec 19, 2025	0.77	0.77	0.77	0.77	0.77	0.65%	726
Dec 18, 2025	0.75	0.77	0.75	0.77	0.77	-	1,190
Dec 17, 2025	0.76	0.77	0.75	0.77	0.77	-0.65%	3,000
Dec 16, 2025	0.77	0.77	0.77	0.77	0.77	0.65%	6,000
Dec 15, 2025	0.75	0.77	0.75	0.77	0.77	-	21
Dec 12, 2025	0.75	0.77	0.74	0.77	0.77	-	3,665
Dec 11, 2025	0.77	0.77	0.77	0.77	0.77	-	1
Dec 10, 2025	0.74	0.77	0.74	0.77	0.77	-	770
Dec 9, 2025	0.77	0.77	0.77	0.77	0.77	-	1,132
Dec 8, 2025	0.77	0.77	0.75	0.77	0.77	-	2,270
Dec 5, 2025	0.77	0.77	0.77	0.77	0.77	0.66%	25
Dec 4, 2025	0.74	0.76	0.74	0.76	0.76	0.66%	2,288
Dec 3, 2025	0.76	0.76	0.76	0.76	0.76	-0.66%	1,000
Dec 2, 2025	0.74	0.76	0.74	0.76	0.76	-0.65%	2,373
Dec 1, 2025	0.77	0.77	0.74	0.77	0.77	-	1,870
Nov 28, 2025	0.75	0.77	0.75	0.77	0.77	3.38%	4,745
Nov 27, 2025	0.74	0.77	0.74	0.74	0.74	-3.27%	1,650
Nov 26, 2025	0.78	0.78	0.77	0.77	0.77	0.66%	1,530
Nov 25, 2025	0.76	0.76	0.74	0.76	0.76	0.66%	1,750
Nov 24, 2025	0.75	0.76	0.73	0.76	0.76	-1.31%	1,040
Nov 21, 2025	0.74	0.77	0.74	0.77	0.77	-	805
Nov 20, 2025	0.77	0.77	0.77	0.77	0.77	-	100
Nov 19, 2025	0.77	0.77	0.77	0.77	0.77	-1.29%	100
Nov 18, 2025	0.76	0.78	0.76	0.78	0.78	-	200
Nov 17, 2025	0.75	0.78	0.75	0.78	0.78	1.31%	3,322
Nov 14, 2025	0.77	0.77	0.73	0.77	0.77	-0.65%	5,050
Nov 13, 2025	0.77	0.77	0.77	0.77	0.77	1.32%	93
Nov 12, 2025	0.75	0.76	0.75	0.76	0.76	1.33%	6,237
Nov 11, 2025	0.78	0.78	0.73	0.75	0.75	-2.60%	11,954
Nov 10, 2025	0.77	0.77	0.76	0.77	0.77	-1.28%	4,916
Nov 7, 2025	0.76	0.78	0.76	0.78	0.78	-	3,540
Nov 6, 2025	0.77	0.78	0.77	0.78	0.78	-	1,025
Nov 5, 2025	0.78	0.78	0.78	0.78	0.78	-	400
Nov 4, 2025	0.78	0.78	0.78	0.78	0.78	0.65%	275
Nov 3, 2025	0.78	0.78	0.78	0.78	0.78	-1.27%	120
Oct 31, 2025	0.77	0.79	0.77	0.79	0.79	-	49
Oct 30, 2025	0.79	0.79	0.77	0.79	0.79	1.95%	2,825
Oct 29, 2025	0.79	0.79	0.77	0.77	0.77	-1.28%	7,670
Oct 28, 2025	0.78	0.78	0.78	0.78	0.78	4.00%	5,325
Oct 27, 2025	0.78	0.78	0.75	0.75	0.75	-1.96%	93,722
Oct 24, 2025	0.78	0.78	0.76	0.77	0.77	-1.92%	2,835
Oct 23, 2025	0.77	0.78	0.77	0.78	0.78	1.30%	489
Oct 22, 2025	0.77	0.77	0.77	0.77	0.77	2.67%	1,530
Oct 21, 2025	0.78	0.78	0.75	0.75	0.75	-2.60%	1,840
Oct 20, 2025	0.78	0.78	0.77	0.77	0.77	-0.65%	269
Oct 17, 2025	0.76	0.78	0.76	0.78	0.78	0.65%	4,211
Oct 16, 2025	0.76	0.77	0.76	0.77	0.77	-	2,460
Oct 15, 2025	0.77	0.77	0.77	0.77	0.77	-	445
Oct 14, 2025	0.78	0.78	0.77	0.77	0.77	-	1,658