Mitchell's Fruit Farms Limited (PSX:MFFL)
Pakistan
· Delayed Price · Currency is PKR 155.01
-1.45 (-0.93%)
At close: Mar 6, 2026
Mitchell's Fruit Farms Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 156.46 | 156.54 | 154.05 | 155.01 | 155.01 | -0.93% | 2,635 |
| Mar 5, 2026 | 155.91 | 157.30 | 154.00 | 156.46 | 156.46 | 0.35% | 15,916 |
| Mar 4, 2026 | 155.22 | 159.00 | 155.15 | 155.92 | 155.92 | 0.45% | 1,734 |
| Mar 3, 2026 | 159.50 | 159.50 | 150.11 | 155.22 | 155.22 | -0.15% | 1,893 |
| Mar 2, 2026 | 160.00 | 160.00 | 149.90 | 155.45 | 155.45 | -6.66% | 8,440 |
| Feb 27, 2026 | 165.00 | 169.95 | 165.00 | 166.55 | 166.55 | -0.79% | 5,411 |
| Feb 26, 2026 | 167.90 | 167.90 | 162.00 | 167.87 | 167.87 | 0.04% | 4,729 |
| Feb 25, 2026 | 167.02 | 170.00 | 167.00 | 167.81 | 167.81 | 0.65% | 4,596 |
| Feb 24, 2026 | 175.86 | 179.87 | 165.00 | 166.73 | 166.73 | -4.79% | 6,196 |
| Feb 23, 2026 | 178.00 | 178.00 | 175.00 | 175.12 | 175.12 | 0.24% | 1,828 |
| Feb 20, 2026 | 183.79 | 183.80 | 172.25 | 174.70 | 174.70 | -2.95% | 8,140 |
| Feb 19, 2026 | 183.65 | 183.99 | 180.00 | 180.01 | 180.01 | -2.43% | 7,942 |
| Feb 18, 2026 | 184.00 | 187.02 | 183.00 | 184.49 | 184.49 | 0.76% | 4,419 |
| Feb 17, 2026 | 191.00 | 192.00 | 182.00 | 183.10 | 183.10 | -1.56% | 10,297 |
| Feb 16, 2026 | 189.56 | 190.42 | 183.00 | 186.00 | 186.00 | -1.47% | 3,191 |
| Feb 13, 2026 | 192.00 | 192.00 | 187.37 | 188.78 | 188.78 | 0.76% | 736 |
| Feb 12, 2026 | 194.00 | 194.00 | 187.00 | 187.35 | 187.35 | -2.10% | 2,878 |
| Feb 11, 2026 | 189.10 | 192.80 | 189.10 | 191.36 | 191.36 | 0.37% | 5,868 |
| Feb 10, 2026 | 195.52 | 195.52 | 181.00 | 190.66 | 190.66 | -1.18% | 7,543 |
| Feb 9, 2026 | 194.49 | 194.50 | 190.25 | 192.93 | 192.93 | -0.81% | 812 |
| Feb 6, 2026 | 196.90 | 196.90 | 191.30 | 194.50 | 194.50 | 1.29% | 1,205 |
| Feb 4, 2026 | 192.02 | 193.01 | 191.50 | 192.03 | 192.03 | -0.50% | 4,923 |
| Feb 3, 2026 | 195.99 | 195.99 | 192.01 | 193.00 | 193.00 | 0.52% | 5,560 |
| Feb 2, 2026 | 194.00 | 196.99 | 190.01 | 192.00 | 192.00 | -2.06% | 3,593 |
| Jan 30, 2026 | 194.10 | 197.90 | 194.00 | 196.03 | 196.03 | 1.03% | 1,507 |
| Jan 29, 2026 | 197.08 | 199.90 | 193.50 | 194.03 | 194.03 | -1.55% | 8,233 |
| Jan 28, 2026 | 206.00 | 208.00 | 197.00 | 197.08 | 197.08 | -3.95% | 22,800 |
| Jan 27, 2026 | 195.51 | 210.00 | 195.01 | 205.18 | 205.18 | 4.43% | 76,871 |
| Jan 26, 2026 | 193.18 | 197.00 | 193.18 | 196.47 | 196.47 | 1.70% | 30,854 |
| Jan 23, 2026 | 194.21 | 195.98 | 191.04 | 193.18 | 193.18 | -0.53% | 1,314 |
| Jan 22, 2026 | 201.00 | 202.89 | 190.11 | 194.21 | 194.21 | -1.91% | 13,242 |
| Jan 21, 2026 | 192.00 | 205.00 | 192.00 | 198.00 | 198.00 | 2.76% | 46,672 |
| Jan 20, 2026 | 190.20 | 195.00 | 190.01 | 192.69 | 192.69 | 1.27% | 25,432 |
| Jan 19, 2026 | 192.98 | 192.98 | 190.00 | 190.27 | 190.27 | -0.38% | 5,757 |
| Jan 16, 2026 | 190.01 | 193.00 | 188.11 | 191.00 | 191.00 | -0.77% | 2,671 |
| Jan 15, 2026 | 192.00 | 192.98 | 188.00 | 192.49 | 192.49 | 0.42% | 11,296 |
| Jan 14, 2026 | 191.22 | 195.00 | 191.22 | 191.69 | 191.69 | -0.18% | 168 |
| Jan 13, 2026 | 197.88 | 197.88 | 190.00 | 192.04 | 192.04 | -2.16% | 10,171 |
| Jan 12, 2026 | 197.00 | 199.00 | 190.01 | 196.28 | 196.28 | 1.10% | 16,003 |
| Jan 9, 2026 | 195.01 | 199.99 | 193.00 | 194.15 | 194.15 | -0.36% | 4,073 |
| Jan 8, 2026 | 197.00 | 199.00 | 194.63 | 194.86 | 194.86 | -0.56% | 14,095 |
| Jan 7, 2026 | 198.00 | 198.00 | 195.00 | 195.95 | 195.95 | -1.01% | 19,058 |
| Jan 6, 2026 | 197.59 | 198.99 | 194.00 | 197.94 | 197.94 | 0.18% | 8,209 |
| Jan 5, 2026 | 189.99 | 205.00 | 189.98 | 197.59 | 197.59 | 4.01% | 22,893 |
| Jan 2, 2026 | 186.50 | 190.00 | 184.00 | 189.98 | 189.98 | 0.97% | 2,347 |
| Jan 1, 2026 | 186.01 | 190.00 | 186.01 | 188.15 | 188.15 | 1.38% | 5,941 |
| Dec 31, 2025 | 191.00 | 191.00 | 183.79 | 185.59 | 185.59 | -2.30% | 8,944 |
| Dec 30, 2025 | 190.99 | 191.00 | 189.01 | 189.95 | 189.95 | -0.49% | 3,939 |
| Dec 29, 2025 | 190.00 | 191.99 | 188.56 | 190.88 | 190.88 | 0.20% | 2,212 |
| Dec 26, 2025 | 190.00 | 190.98 | 182.00 | 190.50 | 190.50 | -0.42% | 1,777 |
| Dec 24, 2025 | 189.00 | 191.30 | 188.00 | 191.30 | 191.30 | 0.16% | 1,488 |
| Dec 23, 2025 | 189.01 | 191.01 | 181.00 | 191.00 | 191.00 | 0.32% | 1,838 |
| Dec 22, 2025 | 192.99 | 193.00 | 190.01 | 190.40 | 190.40 | 0.06% | 4,367 |
| Dec 19, 2025 | 193.99 | 194.00 | 187.11 | 190.29 | 190.29 | -1.52% | 6,213 |
| Dec 18, 2025 | 190.00 | 194.99 | 190.00 | 193.22 | 193.22 | 3.24% | 6,876 |
| Dec 17, 2025 | 193.99 | 194.00 | 187.00 | 187.15 | 187.15 | -3.41% | 8,626 |
| Dec 16, 2025 | 194.98 | 195.79 | 192.10 | 193.75 | 193.75 | 0.36% | 6,741 |
| Dec 15, 2025 | 195.98 | 195.98 | 192.01 | 193.06 | 193.06 | -0.80% | 6,479 |
| Dec 12, 2025 | 194.00 | 197.79 | 190.51 | 194.62 | 194.62 | 0.31% | 1,727 |
| Dec 11, 2025 | 196.99 | 197.00 | 194.00 | 194.01 | 194.01 | -0.99% | 4,700 |
| Dec 10, 2025 | 192.41 | 196.20 | 192.41 | 195.95 | 195.95 | 0.90% | 10,547 |
| Dec 9, 2025 | 196.89 | 196.89 | 192.50 | 194.20 | 194.20 | -0.42% | 2,198 |
| Dec 8, 2025 | 195.50 | 196.96 | 195.00 | 195.02 | 195.02 | -0.58% | 3,810 |
| Dec 5, 2025 | 194.98 | 196.90 | 192.10 | 196.15 | 196.15 | 1.79% | 3,254 |
| Dec 4, 2025 | 194.00 | 196.00 | 191.00 | 192.71 | 192.71 | -0.29% | 10,718 |
| Dec 3, 2025 | 194.50 | 194.75 | 193.00 | 193.28 | 193.28 | -1.05% | 2,324 |
| Dec 2, 2025 | 196.36 | 197.54 | 194.20 | 195.34 | 195.34 | -0.52% | 4,177 |
| Dec 1, 2025 | 193.75 | 200.00 | 193.75 | 196.36 | 196.36 | 1.35% | 17,221 |
| Nov 28, 2025 | 195.90 | 195.99 | 193.03 | 193.75 | 193.75 | -0.48% | 5,753 |
| Nov 27, 2025 | 195.00 | 195.99 | 190.12 | 194.68 | 194.68 | 0.37% | 5,853 |
| Nov 26, 2025 | 194.00 | 195.90 | 190.01 | 193.97 | 193.97 | -0.02% | 57,269 |
| Nov 25, 2025 | 195.80 | 196.00 | 193.00 | 194.01 | 194.01 | -1.25% | 1,897 |
| Nov 24, 2025 | 196.00 | 199.00 | 194.00 | 196.46 | 196.46 | 0.75% | 2,092 |
| Nov 21, 2025 | 195.00 | 195.95 | 190.12 | 194.99 | 194.99 | -0.63% | 2,328 |
| Nov 20, 2025 | 196.00 | 197.00 | 194.50 | 196.23 | 196.23 | 0.65% | 1,981 |
| Nov 19, 2025 | 195.00 | 196.90 | 194.01 | 194.97 | 194.97 | -0.18% | 5,844 |
| Nov 18, 2025 | 195.00 | 196.00 | 195.00 | 195.32 | 195.32 | 0.08% | 1,564 |
| Nov 17, 2025 | 198.99 | 198.99 | 192.40 | 195.16 | 195.16 | -0.92% | 4,714 |
| Nov 14, 2025 | 198.99 | 199.00 | 194.00 | 196.97 | 196.97 | 1.40% | 2,799 |
| Nov 13, 2025 | 195.00 | 197.00 | 194.00 | 194.25 | 194.25 | -1.02% | 3,796 |
| Nov 12, 2025 | 196.00 | 196.74 | 192.50 | 196.25 | 196.25 | 0.96% | 2,366 |
| Nov 11, 2025 | 198.00 | 199.50 | 193.00 | 194.38 | 194.38 | -1.79% | 5,802 |
| Nov 10, 2025 | 197.99 | 198.00 | 196.00 | 197.93 | 197.93 | 0.71% | 63,393 |
| Nov 7, 2025 | 198.89 | 200.00 | 194.00 | 196.53 | 196.53 | 0.19% | 14,506 |
| Nov 6, 2025 | 201.85 | 201.85 | 195.51 | 196.15 | 196.15 | -0.95% | 10,686 |
| Nov 5, 2025 | 200.05 | 203.00 | 198.00 | 198.04 | 198.04 | -1.66% | 6,233 |
| Nov 4, 2025 | 200.01 | 208.50 | 199.00 | 201.38 | 201.38 | 0.41% | 19,635 |
| Nov 3, 2025 | 205.00 | 205.00 | 200.00 | 200.56 | 200.56 | -0.80% | 18,295 |
| Oct 31, 2025 | 202.84 | 209.90 | 195.01 | 202.18 | 202.18 | -0.33% | 38,815 |
| Oct 30, 2025 | 208.99 | 209.00 | 200.00 | 202.84 | 202.84 | -1.12% | 31,743 |
| Oct 29, 2025 | 202.01 | 210.00 | 200.00 | 205.14 | 205.14 | 0.01% | 14,358 |
| Oct 28, 2025 | 212.89 | 212.89 | 203.00 | 205.12 | 205.12 | -1.50% | 7,684 |
| Oct 27, 2025 | 210.00 | 211.24 | 208.00 | 208.25 | 208.25 | -1.59% | 2,949 |
| Oct 24, 2025 | 209.04 | 212.97 | 208.80 | 211.61 | 211.61 | 1.24% | 1,019 |
| Oct 23, 2025 | 211.01 | 213.72 | 209.00 | 209.01 | 209.01 | -1.90% | 6,044 |
| Oct 22, 2025 | 212.00 | 214.00 | 210.00 | 213.06 | 213.06 | -0.74% | 23,388 |
| Oct 21, 2025 | 213.00 | 216.00 | 212.00 | 214.64 | 214.64 | 1.25% | 36,355 |
| Oct 20, 2025 | 214.00 | 215.00 | 209.15 | 212.00 | 212.00 | - | 4,835 |
| Oct 17, 2025 | 212.00 | 213.51 | 209.01 | 211.99 | 211.99 | -0.44% | 18,112 |
| Oct 16, 2025 | 213.00 | 214.88 | 211.00 | 212.93 | 212.93 | - | 21,361 |