MF Capital S.A. (BVB:MFC)
Romania
· Delayed Price · Currency is RON 18.70
-0.70 (-3.61%)
At close: Mar 3, 2026
MF Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 18.80 | 19.50 | 18.70 | 18.70 | 18.70 | -3.61% | 173 |
| Mar 2, 2026 | 18.70 | 19.70 | 18.70 | 19.40 | 19.40 | -1.52% | 270 |
| Feb 25, 2026 | 19.00 | 19.80 | 18.60 | 19.70 | 19.70 | - | 425 |
| Feb 24, 2026 | 19.00 | 19.90 | 18.50 | 19.70 | 19.70 | -1.50% | 554 |
| Feb 23, 2026 | 20.00 | 21.20 | 19.00 | 20.00 | 20.00 | 8.11% | 397 |
| Feb 18, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 26 |
| Feb 12, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 60 |
| Feb 11, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 10 |
| Jan 23, 2026 | 17.40 | 18.50 | 17.40 | 18.50 | 18.50 | -1.60% | 53 |
| Jan 15, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 10 |
| Jan 9, 2026 | 16.80 | 18.80 | 16.80 | 18.80 | 18.80 | - | 9 |
| Jan 5, 2026 | 18.20 | 18.80 | 18.20 | 18.80 | 18.80 | 3.30% | 54 |
| Dec 23, 2025 | 17.50 | 18.20 | 17.50 | 18.20 | 18.20 | 0.55% | 200 |
| Dec 22, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | 25 |
| Dec 19, 2025 | 18.40 | 18.40 | 16.50 | 17.90 | 17.90 | -3.24% | 334 |
| Dec 17, 2025 | 18.40 | 18.50 | 17.00 | 18.50 | 18.50 | -2.12% | 655 |
| Dec 16, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | 10 |
| Dec 9, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 3.30% | 55 |
| Dec 2, 2025 | 17.40 | 18.20 | 17.40 | 18.20 | 18.20 | - | 9 |
| Nov 28, 2025 | 17.40 | 18.20 | 17.40 | 18.20 | 18.20 | - | 35 |
| Nov 20, 2025 | 17.30 | 18.20 | 17.30 | 18.20 | 18.20 | - | 46 |
| Nov 18, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 7 |
| Nov 14, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | 10 |
| Nov 13, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -4.76% | 100 |
| Nov 10, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 6.18% | 10 |
| Nov 5, 2025 | 18.30 | 18.30 | 17.80 | 17.80 | 17.80 | -5.82% | 225 |
| Nov 3, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 10 |
| Oct 31, 2025 | 18.30 | 18.90 | 18.30 | 18.90 | 18.90 | 3.28% | 69 |
| Oct 30, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - | 30 |
| Oct 29, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.67% | 3 |
| Oct 28, 2025 | 18.10 | 18.10 | 18.00 | 18.00 | 18.00 | -0.55% | 160 |
| Oct 27, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -4.74% | 19 |
| Oct 24, 2025 | 18.10 | 19.00 | 18.10 | 19.00 | 19.00 | 0.53% | 4 |
| Oct 23, 2025 | 18.30 | 18.90 | 18.20 | 18.90 | 18.90 | 2.72% | 135 |
| Oct 21, 2025 | 18.10 | 18.40 | 18.10 | 18.40 | 18.40 | - | 14 |
| Oct 20, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -5.15% | 55 |
| Oct 13, 2025 | 19.20 | 19.40 | 19.20 | 19.40 | 19.40 | - | 23 |
| Oct 10, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 6.59% | 5 |
| Oct 9, 2025 | 18.40 | 18.40 | 18.20 | 18.20 | 18.20 | -6.67% | 100 |
| Sep 17, 2025 | 18.60 | 19.50 | 18.60 | 19.50 | 19.50 | 0.52% | 90 |
| Sep 16, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.11% | 5 |
| Sep 15, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.56% | 30 |
| Sep 12, 2025 | 19.00 | 19.50 | 19.00 | 19.50 | 19.50 | -1.52% | 65 |
| Sep 11, 2025 | 19.00 | 19.80 | 19.00 | 19.80 | 19.80 | 4.21% | 56 |
| Sep 8, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 19 |