Marketingforce Management Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	37.00	38.06	36.66	37.48	37.48	2.01%	3,728,040
Apr 28, 2026	38.62	38.62	36.58	36.74	36.74	-3.67%	3,832,900
Apr 27, 2026	39.34	39.68	37.32	38.14	38.14	-1.35%	4,100,000
Apr 24, 2026	39.30	39.60	36.26	38.66	38.66	-1.63%	8,486,400
Apr 23, 2026	43.52	44.00	38.84	39.30	39.30	-9.03%	9,858,200
Apr 22, 2026	46.98	47.30	43.12	43.20	43.20	-7.18%	9,468,400
Apr 21, 2026	50.60	50.70	46.40	46.54	46.54	-8.02%	10,534,700
Apr 20, 2026	45.62	50.95	45.62	50.60	50.60	12.75%	22,122,840
Apr 17, 2026	40.94	45.86	40.02	44.88	44.88	10.81%	23,871,730
Apr 16, 2026	38.60	42.92	38.60	40.50	40.50	10.17%	19,119,300
Apr 15, 2026	37.44	39.30	36.74	36.76	36.76	0.71%	4,958,400
Apr 14, 2026	35.22	37.22	35.22	36.50	36.50	5.74%	4,751,500
Apr 13, 2026	33.76	34.80	32.98	34.52	34.52	2.49%	1,891,200
Apr 10, 2026	34.10	34.76	33.50	33.68	33.68	-0.59%	1,702,100
Apr 9, 2026	35.42	35.42	33.76	33.88	33.88	-2.98%	1,565,800
Apr 8, 2026	32.78	35.48	32.54	34.92	34.92	10.44%	4,805,200
Apr 2, 2026	31.38	32.30	29.86	31.62	31.62	1.15%	2,924,900
Apr 1, 2026	32.18	32.18	31.14	31.26	31.26	0.26%	2,285,000
Mar 31, 2026	33.10	33.92	31.00	31.18	31.18	-5.52%	2,502,300
Mar 30, 2026	35.48	35.48	33.00	33.00	33.00	-6.99%	2,418,200
Mar 27, 2026	38.80	38.80	35.10	35.48	35.48	-1.44%	5,260,200
Mar 26, 2026	34.84	36.12	33.50	36.00	36.00	4.35%	3,294,200
Mar 25, 2026	33.66	34.84	33.50	34.50	34.50	3.42%	1,467,400
Mar 24, 2026	32.90	33.48	31.14	33.36	33.36	5.37%	1,547,300
Mar 23, 2026	33.00	33.00	31.10	31.66	31.66	-4.12%	1,292,200
Mar 20, 2026	34.98	34.98	32.26	33.02	33.02	-4.07%	2,218,300
Mar 19, 2026	33.52	34.72	33.40	34.42	34.42	0.17%	1,482,100
Mar 18, 2026	33.10	34.74	32.84	34.36	34.36	4.63%	2,253,900
Mar 17, 2026	33.00	34.16	32.82	32.84	32.84	0.49%	1,665,700
Mar 16, 2026	31.70	32.84	30.80	32.68	32.68	2.06%	1,928,488
Mar 13, 2026	32.72	32.98	31.74	32.02	32.02	-2.14%	2,135,500
Mar 12, 2026	32.58	32.78	32.00	32.72	32.72	0.43%	1,648,900
Mar 11, 2026	33.68	34.12	32.34	32.58	32.58	-3.09%	1,894,200
Mar 10, 2026	33.50	34.40	33.02	33.62	33.62	1.88%	2,473,900
Mar 9, 2026	33.00	33.40	31.74	33.00	33.00	-3.28%	2,012,398
Mar 6, 2026	33.58	35.00	32.74	34.12	34.12	2.77%	4,138,200
Mar 5, 2026	33.90	34.28	33.00	33.20	33.20	-0.06%	1,586,100
Mar 4, 2026	32.70	33.36	31.88	33.22	33.22	1.59%	1,670,000
Mar 3, 2026	34.66	34.68	32.50	32.70	32.70	-3.43%	2,418,800
Mar 2, 2026	35.86	35.86	33.56	33.86	33.86	-7.99%	3,288,000
Feb 27, 2026	36.50	37.80	36.50	36.80	36.80	1.38%	1,778,830
Feb 26, 2026	39.00	39.22	36.16	36.30	36.30	-5.96%	3,407,900
Feb 25, 2026	39.60	39.74	38.08	38.60	38.60	-0.26%	1,996,624
Feb 24, 2026	42.32	42.32	38.32	38.70	38.70	-8.60%	3,693,572
Feb 23, 2026	41.02	42.88	40.82	42.34	42.34	3.62%	798,029
Feb 20, 2026	43.00	43.00	39.72	40.86	40.86	-5.07%	1,062,110
Feb 16, 2026	42.56	43.04	40.06	43.04	43.04	1.27%	557,600
Feb 13, 2026	41.20	43.30	40.74	42.50	42.50	1.29%	2,623,464
Feb 12, 2026	41.88	42.72	40.50	41.96	41.96	0.19%	2,979,620
Feb 11, 2026	40.90	42.30	40.44	41.88	41.88	3.46%	3,186,227
Feb 10, 2026	41.30	42.42	40.16	40.48	40.48	0.25%	2,837,993
Feb 9, 2026	38.66	41.48	38.00	40.38	40.38	7.00%	4,767,493
Feb 6, 2026	38.82	39.10	37.50	37.74	37.74	-4.21%	2,735,898
Feb 5, 2026	38.64	39.50	37.60	39.40	39.40	1.70%	2,724,257
Feb 4, 2026	40.50	40.50	38.32	38.74	38.74	-5.47%	3,613,065
Feb 3, 2026	40.10	41.44	39.28	40.98	40.98	3.48%	2,760,746
Feb 2, 2026	42.22	42.38	39.44	39.60	39.60	-6.21%	3,344,876
Jan 30, 2026	44.58	44.58	41.44	42.22	42.22	-4.82%	3,870,310
Jan 29, 2026	44.14	47.28	42.74	44.36	44.36	1.60%	5,348,698
Jan 28, 2026	46.68	47.30	42.82	43.66	43.66	-6.47%	6,870,088
Jan 27, 2026	48.28	49.98	45.92	46.68	46.68	-2.91%	3,296,877
Jan 26, 2026	48.40	48.90	47.06	48.08	48.08	0.04%	2,279,720
Jan 23, 2026	47.50	49.00	46.84	48.06	48.06	1.82%	3,456,439
Jan 22, 2026	49.10	49.46	46.50	47.20	47.20	-1.54%	2,814,551
Jan 21, 2026	45.00	48.32	44.30	47.94	47.94	5.55%	5,073,734
Jan 20, 2026	45.54	47.22	44.50	45.42	45.42	0.13%	4,550,299
Jan 19, 2026	47.12	49.00	45.02	45.36	45.36	-5.03%	6,728,264
Jan 16, 2026	50.95	51.40	47.00	47.76	47.76	-4.48%	5,867,873
Jan 15, 2026	53.50	53.50	49.28	50.00	50.00	-6.63%	7,971,373
Jan 14, 2026	52.45	59.00	51.10	53.55	53.55	3.08%	16,067,070
Jan 13, 2026	52.25	56.20	48.60	51.95	51.95	1.37%	16,925,520
Jan 12, 2026	41.30	51.50	41.30	51.25	51.25	32.09%	21,070,430
Jan 9, 2026	37.96	39.52	37.42	38.80	38.80	2.65%	3,489,905
Jan 8, 2026	38.88	38.88	37.20	37.80	37.80	-0.74%	2,668,929
Jan 7, 2026	37.76	38.66	37.32	38.08	38.08	0.95%	2,515,063
Jan 6, 2026	38.12	39.28	37.40	37.72	37.72	-	4,573,190
Jan 5, 2026	37.08	38.62	35.52	37.72	37.72	1.78%	6,260,056
Jan 2, 2026	33.50	37.28	33.50	37.06	37.06	5.83%	1,216,226
Dec 31, 2025	33.80	35.28	33.06	35.02	35.02	5.10%	5,087,000
Dec 30, 2025	30.02	33.90	29.98	33.32	33.32	11.07%	7,988,125
Dec 29, 2025	29.50	30.28	29.36	30.00	30.00	1.69%	5,050,349
Dec 24, 2025	28.56	29.50	28.28	29.50	29.50	1.86%	1,045,524
Dec 23, 2025	29.96	29.96	28.48	28.96	28.96	-2.36%	1,634,146
Dec 22, 2025	29.46	30.28	29.46	29.66	29.66	0.82%	1,239,681
Dec 19, 2025	29.20	30.20	29.06	29.42	29.42	1.24%	1,405,428
Dec 18, 2025	28.54	29.64	27.36	29.06	29.06	1.47%	1,830,009
Dec 17, 2025	29.02	29.40	28.38	28.64	28.64	-1.31%	2,182,910
Dec 16, 2025	30.28	30.54	28.88	29.02	29.02	-4.41%	2,241,010
Dec 15, 2025	31.02	31.60	30.26	30.36	30.36	-4.17%	2,288,912
Dec 12, 2025	31.20	31.92	31.14	31.68	31.68	1.86%	2,158,411
Dec 11, 2025	32.20	32.56	30.86	31.10	31.10	-3.36%	2,781,114
Dec 10, 2025	32.68	32.96	31.50	32.18	32.18	-2.37%	1,690,922
Dec 9, 2025	33.60	33.66	32.82	32.96	32.96	-0.96%	1,292,979
Dec 8, 2025	34.00	34.04	33.10	33.28	33.28	-1.48%	1,708,916
Dec 5, 2025	34.00	34.20	32.84	33.78	33.78	-0.71%	1,963,441
Dec 4, 2025	33.70	34.52	33.80	34.02	34.02	0.65%	1,234,791
Dec 3, 2025	35.12	35.14	33.58	33.80	33.80	-3.98%	1,839,931
Dec 2, 2025	36.88	37.26	34.62	35.20	35.20	-4.56%	2,623,334
Dec 1, 2025	37.24	37.50	36.50	36.88	36.88	-1.13%	1,169,708
Nov 28, 2025	36.44	37.50	36.44	37.30	37.30	1.80%	1,269,044