OTC Markets OTCID
USD
M&F Bancorp, Inc. (MFBP)
52.00
0.00
(0.00%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
51.90
52.24
51.90
52.00
52.00
2,000
Nov 5, 2026
52.10
52.10
51.99
52.00
52.00
3,200
Nov 4, 2026
51.04
51.84
51.04
51.84
51.84
1,300
Nov 3, 2026
50.85
51.09
50.85
51.00
51.00
23,700
Nov 2, 2026
51.25
51.25
51.00
51.00
51.00
1,400
Oct 30, 2026
51.72
51.85
51.35
51.35
51.35
12,000
Oct 29, 2026
51.75
52.00
51.75
51.85
51.85
10,900
Oct 28, 2026
50.00
52.33
50.00
51.50
51.50
60,500
Oct 27, 2026
49.25
49.49
49.05
49.25
49.25
64,500
Oct 26, 2026
49.00
49.17
49.00
49.05
49.05
5,000
Oct 23, 2026
48.95
49.00
48.95
49.00
49.00
5,400
Oct 22, 2026
48.55
48.55
48.55
48.55
48.55
-
Oct 21, 2026
48.55
48.55
48.55
48.55
48.55
-
Oct 20, 2026
48.55
48.55
48.55
48.55
48.55
-
Oct 19, 2026
48.55
48.55
48.55
48.55
48.55
800
Oct 16, 2026
48.61
48.61
48.50
48.60
48.60
2,500
Oct 15, 2026
49.00
49.00
49.00
49.00
49.00
-
Oct 14, 2026
48.55
49.00
48.50
49.00
49.00
3,100
Oct 13, 2026
48.86
48.86
48.86
48.86
48.86
100
Oct 12, 2026
48.50
48.50
48.50
48.50
48.50
-
Oct 9, 2026
48.50
48.50
48.50
48.50
48.50
-
Oct 8, 2026
48.75
48.75
48.45
48.50
48.50
5,500
Oct 7, 2026
48.54
48.75
48.50
48.75
48.75
800
Oct 6, 2026
48.27
48.27
48.27
48.27
48.27
1,700
Oct 5, 2026
48.75
49.01
48.25
48.26
48.26
4,400
Oct 2, 2026
49.50
49.50
49.50
49.50
49.50
-
Oct 1, 2026
49.00
49.50
49.00
49.50
49.50
200
Sep 30, 2026
48.93
49.00
48.93
49.00
49.00
1,000
Sep 29, 2026
48.50
48.50
48.50
48.50
48.50
200
Sep 28, 2026
48.53
48.53
48.53
48.53
48.53
600
Sep 25, 2026
48.65
48.65
48.65
48.65
48.65
200
Sep 24, 2026
49.25
49.25
49.25
49.25
49.25
-
Sep 23, 2026
49.25
49.25
49.25
49.25
49.25
-
Sep 22, 2026
49.00
49.25
49.00
49.25
49.25
300
Sep 21, 2026
48.00
48.00
48.00
48.00
48.00
-
Sep 18, 2026
48.00
48.00
48.00
48.00
48.00
-
Sep 17, 2026
48.00
48.00
48.00
48.00
48.00
-
Sep 16, 2026
48.49
48.49
48.00
48.00
48.00
1,100
Sep 15, 2026
48.50
48.50
48.50
48.50
48.50
1,900
Sep 14, 2026
48.50
48.50
48.48
48.48
48.48
1,000
Sep 11, 2026
48.50
48.50
48.40
48.40
48.40
4,100
Sep 10, 2026
48.50
48.50
48.47
48.47
48.47
2,400
Sep 9, 2026
48.50
48.50
48.50
48.50
48.50
100
Sep 8, 2026
48.50
48.50
48.50
48.50
48.50
-
Sep 4, 2026
48.50
48.50
48.50
48.50
48.50
500
Sep 3, 2026
48.50
48.50
48.50
48.50
48.50
-
Sep 2, 2026
48.31
48.50
48.31
48.50
48.50
3,500
Sep 1, 2026
48.50
48.50
48.50
48.50
48.50
-
Aug 31, 2026
48.50
48.50
48.50
48.50
48.50
500
Aug 28, 2026
48.50
48.50
48.50
48.50
48.50
-
Aug 27, 2026
48.50
48.50
48.50
48.50
48.50
300
Aug 26, 2026
48.40
48.50
48.31
48.50
48.50
2,600
Aug 25, 2026
48.30
48.50
48.30
48.50
48.50
900
Aug 24, 2026
48.50
48.50
48.50
48.50
48.50
100
Aug 21, 2026
48.25
48.25
48.25
48.25
48.25
200
Aug 20, 2026
48.39
48.39
48.39
48.39
48.39
-
Aug 19, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 19, 2026
48.50
48.50
48.39
48.39
48.39
900
Aug 18, 2026
49.00
49.00
49.00
49.00
48.94
1,100
Aug 17, 2026
49.30
49.30
49.30
49.30
49.24
200
Aug 14, 2026
49.40
49.40
49.40
49.40
49.34
1,700
Aug 13, 2026
48.90
49.00
48.90
49.00
48.94
5,200
Aug 12, 2026
48.60
48.90
48.50
48.90
48.84
9,400
Aug 11, 2026
48.50
48.80
48.50
48.70
48.64
4,100
Aug 10, 2026
47.90
48.78
47.89
48.50
48.44
11,000
Aug 7, 2026
47.50
48.15
47.50
48.00
47.94
1,300
Aug 6, 2026
47.50
47.65
47.45
47.51
47.45
1,400
Aug 5, 2026
47.85
48.45
47.40
47.61
47.55
2,500
Aug 4, 2026
47.90
47.90
47.50
47.50
47.44
1,300
Aug 3, 2026
47.55
47.55
47.45
47.45
47.39
500
Jul 31, 2026
47.40
47.55
47.40
47.55
47.49
800
Jul 30, 2026
47.80
47.80
47.80
47.80
47.74
1,900
Jul 29, 2026
47.81
47.81
47.80
47.80
47.74
3,100
Jul 28, 2026
47.88
47.95
47.80
47.91
47.85
5,800
Jul 27, 2026
47.49
47.95
47.49
47.95
47.89
1,400
Jul 24, 2026
47.35
47.90
47.35
47.53
47.47
8,500
Jul 23, 2026
47.25
47.96
47.25
47.35
47.29
8,400
Jul 22, 2026
31.00
48.00
30.98
46.80
46.74
40,800
Jul 21, 2026
29.25
29.25
29.25
29.25
29.21
-
Jul 20, 2026
29.25
29.25
29.25
29.25
29.21
6,700
Jul 17, 2026
29.24
29.24
29.04
29.04
29.00
300
Jul 16, 2026
28.61
29.25
28.61
29.25
29.21
300
Jul 15, 2026
29.98
29.98
29.98
29.98
29.94
-
Jul 14, 2026
29.98
29.98
29.98
29.98
29.94
-
Jul 13, 2026
28.78
29.98
28.78
29.98
29.94
200
Jul 10, 2026
29.98
29.98
29.98
29.98
29.94
-
Jul 9, 2026
29.98
29.98
29.98
29.98
29.94
100
Jul 8, 2026
30.50
30.50
30.50
30.50
30.46
100
Jul 7, 2026
29.99
29.99
29.99
29.99
29.95
100
Jul 6, 2026
29.99
29.99
29.99
29.99
29.95
-
Jul 2, 2026
28.52
29.99
28.52
29.99
29.95
600
Jul 1, 2026
30.98
30.98
30.98
30.98
30.94
-
Jun 30, 2026
30.98
30.98
30.98
30.98
30.94
100
Jun 29, 2026
29.01
29.01
29.01
29.01
28.97
-
Jun 26, 2026
29.01
29.01
29.01
29.01
28.97
-
Jun 25, 2026
29.01
29.01
29.01
29.01
28.97
-
Jun 24, 2026
29.33
29.33
29.01
29.01
28.97
1,400
Jun 23, 2026
28.95
31.93
28.83
31.93
31.89
1,500
Jun 22, 2026
28.50
28.75
28.50
28.75
28.71
500
Jun 18, 2026
28.40
28.45
28.40
28.45
28.42
600
Jun 17, 2026
28.00
28.00
28.00
28.00
27.97
-
Jun 16, 2026
28.00
28.00
28.00
28.00
27.97
200
Jun 15, 2026
28.00
28.00
28.00
28.00
27.97
100
Jun 12, 2026
27.00
27.00
27.00
27.00
26.97
-
Jun 11, 2026
27.00
27.00
27.00
27.00
26.97
-
Jun 10, 2026
27.00
27.00
27.00
27.00
26.97
-
Jun 9, 2026
27.00
27.00
27.00
27.00
26.97
-
Jun 8, 2026
27.00
27.00
27.00
27.00
26.97
-
Jun 5, 2026
27.00
27.00
27.00
27.00
26.97
-
Jun 4, 2026
27.00
27.00
27.00
27.00
26.97
-
Jun 3, 2026
27.02
27.03
27.00
27.00
26.97
1,600
Jun 2, 2026
27.95
28.35
27.00
27.00
26.97
3,800
Jun 1, 2026
27.25
27.46
27.22
27.25
27.22
1,600
May 29, 2026
27.90
27.90
27.90
27.90
27.87
100
May 28, 2026
26.97
27.45
26.97
27.45
27.42
400
May 27, 2026
26.97
26.97
26.97
26.97
26.94
-
May 26, 2026
26.97
26.97
26.97
26.97
26.94
100
May 22, 2026
26.00
26.00
26.00
26.00
25.97
-
May 21, 2026
26.00
26.00
26.00
26.00
25.97
-
May 20, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
May 20, 2026
26.00
26.00
26.00
26.00
25.97
-
May 19, 2026
25.99
26.00
25.99
26.00
25.91
500
May 18, 2026
25.10
25.16
25.10
25.16
25.07
4,600
May 15, 2026
25.75
25.75
25.75
25.75
25.66
3,700
May 14, 2026
25.10
25.10
25.10
25.10
25.01
-
May 13, 2026
25.10
25.10
25.10
25.10
25.01
-
May 12, 2026
25.10
25.10
25.10
25.10
25.01
300
May 11, 2026
26.25
26.25
25.10
25.10
25.01
2,700
May 8, 2026
25.10
25.10
25.10
25.10
25.01
-
May 7, 2026
25.10
25.10
25.10
25.10
25.01
6,700
May 6, 2026
25.10
25.10
25.10
25.10
25.01
-
May 5, 2026
25.10
25.10
25.10
25.10
25.01
100
May 4, 2026
26.06
26.06
25.00
25.10
25.01
12,900
May 1, 2026
26.05
26.99
26.05
26.99
26.89
400
Apr 30, 2026
26.30
26.30
26.30
26.30
26.21
-
Apr 29, 2026
26.30
26.30
26.30
26.30
26.21
-
Apr 28, 2026
26.30
26.30
26.30
26.30
26.21
-
Apr 27, 2026
26.30
26.30
26.30
26.30
26.21
-
Apr 24, 2026
26.30
26.30
26.30
26.30
26.21
-
Apr 23, 2026
26.30
26.30
26.30
26.30
26.21
100
Apr 22, 2026
24.90
26.14
24.76
26.14
26.05
1,000
Apr 21, 2026
24.90
24.90
24.90
24.90
24.81
-
Apr 20, 2026
24.90
24.90
24.90
24.90
24.81
200
Apr 17, 2026
24.62
24.62
24.62
24.62
24.53
-
Apr 16, 2026
24.62
24.62
24.62
24.62
24.53
100
Apr 15, 2026
23.85
23.85
23.85
23.85
23.77
-
Apr 14, 2026
23.85
23.85
23.85
23.85
23.77
-
Apr 13, 2026
23.85
23.85
23.85
23.85
23.77
300
Apr 10, 2026
24.90
24.90
24.90
24.90
24.81
300
Apr 9, 2026
24.30
24.30
24.30
24.30
24.21
-
Apr 8, 2026
24.26
24.30
23.86
24.30
24.21
600
Apr 7, 2026
23.54
23.70
23.50
23.70
23.62
2,900
Apr 6, 2026
23.88
23.88
23.88
23.88
23.80
-
Apr 2, 2026
23.88
23.88
23.88
23.88
23.80
-
Apr 1, 2026
23.88
23.88
23.88
23.88
23.80
-
Mar 31, 2026
23.88
23.88
23.88
23.88
23.80
300
Mar 30, 2026
24.25
24.25
24.25
24.25
24.16
-
Mar 27, 2026
23.10
24.25
23.05
24.25
24.16
7,500
Mar 26, 2026
23.10
23.10
23.10
23.10
23.02
2,100
Mar 25, 2026
23.10
23.10
23.10
23.10
23.02
-
Mar 24, 2026
23.05
23.43
23.05
23.10
23.02
3,100
Mar 23, 2026
24.30
24.30
23.75
23.75
23.67
300
Mar 20, 2026
22.51
22.51
22.51
22.51
22.43
-
Mar 19, 2026
22.51
22.51
22.51
22.51
22.43
-
Mar 18, 2026
22.60
22.60
22.51
22.51
22.43
1,200
Mar 17, 2026
23.50
23.60
23.50
23.60
23.52
3,400
Mar 16, 2026
23.50
23.50
23.50
23.50
23.42
-
Mar 13, 2026
23.50
23.50
23.50
23.50
23.42
2,100
Mar 12, 2026
23.50
23.75
23.50
23.75
23.67
600
Mar 11, 2026
24.05
24.05
24.05
24.05
23.97
-
Mar 10, 2026
24.05
24.05
24.05
24.05
23.97
200
Mar 9, 2026
23.32
24.10
23.32
24.10
24.01
600
Mar 6, 2026
24.30
24.30
24.30
24.30
24.21
-
Mar 5, 2026
24.30
24.30
24.30
24.30
24.21
-
Mar 4, 2026
24.30
24.30
24.30
24.30
24.21
-
Mar 3, 2026
24.25
24.30
24.18
24.30
24.21
600
Mar 2, 2026
24.09
24.49
24.09
24.49
24.40
300
Feb 27, 2026
24.00
24.09
23.70
24.09
24.00
600
Feb 26, 2026
22.94
23.95
22.94
23.95
23.87
700
Feb 25, 2026
22.58
22.95
22.58
22.95
22.87
1,200
Feb 24, 2026
22.58
22.58
21.56
22.38
22.30
1,600
Feb 23, 2026
22.05
22.59
22.05
22.20
22.12
500
Feb 20, 2026
21.51
22.60
21.51
21.51
21.43
2,700
Feb 19, 2026
22.45
22.59
22.45
22.55
22.47
300
Feb 18, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 18, 2026
21.57
22.60
21.25
22.60
22.52
1,900
Feb 17, 2026
20.78
21.04
20.51
21.04
20.91
1,100
Feb 13, 2026
20.93
20.93
20.57
20.57
20.44
600
Feb 12, 2026
20.65
20.93
19.73
19.73
19.60
500
Feb 11, 2026
20.62
20.73
20.62
20.73
20.60
300
Feb 10, 2026
20.50
20.94
20.32
20.94
20.81
500
Feb 9, 2026
20.15
20.15
20.15
20.15
20.02
100
Feb 6, 2026
19.96
20.00
19.96
20.00
19.87
600
Feb 5, 2026
19.45
19.45
19.45
19.45
19.33
-
Feb 4, 2026
19.49
19.49
19.29
19.45
19.33
900
Feb 3, 2026
18.76
18.78
18.76
18.78
18.66
1,100
Feb 2, 2026
19.50
19.50
19.50
19.50
19.38
300
Jan 30, 2026
19.85
19.85
19.85
19.85
19.72
-
Jan 29, 2026
19.85
19.85
19.85
19.85
19.72
300
Jan 28, 2026
20.00
20.00
20.00
20.00
19.87
100
Jan 27, 2026
19.99
19.99
19.99
19.99
19.86
-
Jan 26, 2026
19.99
19.99
19.99
19.99
19.86
-
Jan 23, 2026
19.99
19.99
19.99
19.99
19.86
-
Jan 22, 2026
19.99
19.99
19.99
19.99
19.86
200
Jan 21, 2026
19.25
19.25
19.25
19.25
19.13
-
Jan 20, 2026
19.25
19.25
19.25
19.25
19.13
-
Jan 16, 2026
19.25
19.25
19.25
19.25
19.13
-
Jan 15, 2026
19.25
19.25
19.25
19.25
19.13
100
Jan 14, 2026
19.25
19.25
19.25
19.25
19.13
-
Jan 13, 2026
19.25
19.25
19.25
19.25
19.13
-
Jan 12, 2026
19.25
19.25
19.25
19.25
19.13
200
Jan 9, 2026
19.69
19.69
19.69
19.69
19.56
-
Jan 8, 2026
19.69
19.69
19.69
19.69
19.56
-
Jan 7, 2026
19.69
19.69
19.69
19.69
19.56
-
Jan 6, 2026
19.60
19.69
19.60
19.69
19.56
500
Jan 5, 2026
19.00
19.00
19.00
19.00
18.88
200
Jan 2, 2026
18.70
19.00
18.60
19.00
18.88
600
Dec 31, 2025
18.75
18.79
18.75
18.75
18.63
2,100
Dec 30, 2025
19.20
19.20
19.20
19.20
19.08
-
Dec 29, 2025
19.20
19.20
19.20
19.20
19.08
100
Dec 26, 2025
19.20
19.20
19.20
19.20
19.08
-
Dec 24, 2025
19.20
19.20
19.20
19.20
19.08
-
Dec 23, 2025
19.20
19.20
19.20
19.20
19.08
200
Dec 22, 2025
18.99
18.99
18.99
18.99
18.87
-
Dec 19, 2025
18.99
18.99
18.99
18.99
18.87
-
Dec 18, 2025
18.99
18.99
18.99
18.99
18.87
800
Dec 17, 2025
18.99
19.01
18.99
19.01
18.89
4,000
Dec 16, 2025
18.99
19.01
18.99
19.01
18.89
3,200
Dec 15, 2025
18.59
18.59
18.59
18.59
18.47
-
Dec 12, 2025
18.59
18.59
18.59
18.59
18.47
-
Dec 11, 2025
18.59
18.59
18.59
18.59
18.47
-
Dec 10, 2025
18.59
18.59
18.59
18.59
18.47
-
Dec 9, 2025
18.59
18.59
18.59
18.59
18.47
-
Dec 8, 2025
18.59
18.59
18.59
18.59
18.47
-
Dec 5, 2025
18.59
18.59
18.59
18.59
18.47
-
Dec 4, 2025
18.59
18.59
18.59
18.59
18.47
-
Dec 3, 2025
19.00
19.00
18.55
18.59
18.47
2,000
Dec 2, 2025
19.01
19.01
19.01
19.01
18.89
-
Dec 1, 2025
19.01
19.01
19.01
19.01
18.89
-
Nov 28, 2025
19.01
19.01
19.01
19.01
18.89
-
Nov 26, 2025
19.00
19.62
19.00
19.01
18.89
600
Nov 25, 2025
18.45
18.45
18.45
18.45
18.33
-
Nov 24, 2025
18.45
18.45
18.45
18.45
18.33
-
Nov 21, 2025
18.45
18.45
18.45
18.45
18.33
600
Nov 20, 2025
19.33
19.33
18.75
18.75
18.63
700
Nov 19, 2025
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 19, 2025
19.25
19.25
19.25
19.25
19.13
-
Nov 18, 2025
19.25
19.25
19.25
19.25
19.07
-
Nov 17, 2025
19.44
20.00
19.00
19.25
19.07
3,300
Nov 14, 2025
18.95
19.00
18.78
18.88
18.70
5,000
Nov 13, 2025
18.40
18.40
18.40
18.40
18.23
-
Nov 12, 2025
18.40
18.40
18.40
18.40
18.23
-
Nov 11, 2025
18.40
18.40
18.40
18.40
18.23
100
Nov 10, 2025
19.05
19.05
18.40
18.40
18.23
1,300
Nov 7, 2025
19.25
19.25
19.25
19.25
19.07
-
