Morefield Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	0.82	0.82	0.82	0.82	0.82	-	610
Apr 24, 2026	0.80	0.82	0.80	0.82	0.82	-	1,520
Apr 23, 2026	0.80	0.82	0.80	0.82	0.82	0.61%	2,025
Apr 22, 2026	0.82	0.82	0.82	0.82	0.82	-	686
Apr 21, 2026	0.82	0.82	0.82	0.82	0.82	-0.61%	500
Apr 20, 2026	0.83	0.83	0.80	0.82	0.82	-0.61%	5,111
Apr 17, 2026	0.83	0.83	0.83	0.83	0.83	0.61%	3,575
Apr 16, 2026	0.80	0.82	0.80	0.82	0.82	0.61%	10,319
Apr 15, 2026	0.79	0.82	0.79	0.82	0.82	3.16%	9,097
Apr 14, 2026	0.79	0.79	0.79	0.79	0.79	0.64%	10
Apr 13, 2026	0.77	0.79	0.77	0.79	0.79	-0.63%	310
Apr 10, 2026	0.79	0.79	0.79	0.79	0.79	-	37
Apr 9, 2026	0.79	0.79	0.78	0.79	0.79	1.94%	2,037
Apr 8, 2026	0.77	0.79	0.77	0.78	0.78	-1.27%	3,719
Apr 7, 2026	0.78	0.79	0.77	0.79	0.79	-1.26%	2,789
Apr 2, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Apr 1, 2026	0.78	0.80	0.78	0.80	0.80	-0.63%	2,700
Mar 31, 2026	0.80	0.80	0.77	0.80	0.80	1.27%	27,126
Mar 30, 2026	0.79	0.79	0.79	0.79	0.79	1.28%	10
Mar 27, 2026	0.82	0.82	0.78	0.78	0.78	-3.70%	6,177
Mar 26, 2026	0.81	0.81	0.79	0.81	0.81	-1.22%	2,788
Mar 25, 2026	0.82	0.82	0.82	0.82	0.82	-	-
Mar 24, 2026	0.81	0.82	0.81	0.82	0.82	-0.61%	2,020
Mar 23, 2026	0.80	0.83	0.78	0.83	0.83	-	9,009
Mar 20, 2026	0.82	0.83	0.80	0.83	0.83	-0.60%	5,310
Mar 19, 2026	0.82	0.83	0.82	0.83	0.83	-	1,140
Mar 18, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Mar 17, 2026	0.83	0.83	0.83	0.83	0.83	-	5,000
Mar 16, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Mar 13, 2026	0.81	0.83	0.81	0.83	0.83	-	1,025
Mar 12, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Mar 11, 2026	0.83	0.83	0.83	0.83	0.83	-	1,900
Mar 10, 2026	0.83	0.83	0.81	0.83	0.83	0.61%	6,142
Mar 9, 2026	0.82	0.83	0.82	0.83	0.83	0.61%	10,025
Mar 6, 2026	0.80	0.82	0.80	0.82	0.82	-	250
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