OTC Markets OTCPK - Delayed Quote
USD
Mapfre, S.A. (MPFRY)
9.38
-0.35
(-3.58%)
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
9.39
9.39
8.98
9.38
9.38
700
Nov 5, 2026
9.73
9.73
9.73
9.73
9.73
-
Nov 4, 2026
9.38
9.73
9.38
9.73
9.73
1,300
Nov 3, 2026
9.06
9.06
8.79
8.79
8.79
500
Nov 2, 2026
9.30
9.30
9.30
9.30
9.30
9,600
Oct 30, 2026
8.95
8.95
8.95
8.95
8.95
400
Oct 29, 2026
9.25
9.25
9.25
9.25
9.25
200
Oct 28, 2026
9.69
9.69
9.69
9.69
9.69
-
Oct 27, 2026
9.69
9.69
9.69
9.69
9.69
-
Oct 26, 2026
9.69
9.69
9.69
9.69
9.69
300
Oct 23, 2026
9.35
9.35
9.35
9.35
9.35
500
Oct 22, 2026
10.02
10.02
10.02
10.02
10.02
-
Oct 21, 2026
10.02
10.02
10.02
10.02
10.02
800
Oct 20, 2026
10.09
10.09
10.09
10.09
10.09
-
Oct 19, 2026
10.09
10.09
10.09
10.09
10.09
300
Oct 16, 2026
9.70
10.03
9.70
10.03
10.03
2,900
Oct 15, 2026
9.66
9.66
9.66
9.66
9.66
-
Oct 14, 2026
9.66
9.66
9.66
9.66
9.66
200
Oct 13, 2026
10.01
10.01
10.01
10.01
10.01
500
Oct 12, 2026
9.94
9.94
9.94
9.94
9.94
600
Oct 9, 2026
9.86
9.86
9.86
9.86
9.86
300
Oct 8, 2026
9.64
9.64
9.64
9.64
9.64
-
Oct 7, 2026
9.64
9.64
9.64
9.64
9.64
-
Oct 6, 2026
10.15
10.15
9.64
9.64
9.64
700
Oct 5, 2026
9.45
9.45
9.45
9.45
9.45
300
Oct 2, 2026
9.97
9.97
9.97
9.97
9.97
-
Oct 1, 2026
9.97
9.97
9.97
9.97
9.97
-
Sep 30, 2026
9.97
9.97
9.97
9.97
9.97
-
Sep 29, 2026
9.97
9.97
9.97
9.97
9.97
-
Sep 28, 2026
9.97
9.97
9.97
9.97
9.97
-
Sep 25, 2026
9.97
9.97
9.97
9.97
9.97
-
Sep 24, 2026
9.97
9.97
9.97
9.97
9.97
-
Sep 23, 2026
9.97
9.97
9.97
9.97
9.97
200
Sep 22, 2026
10.16
10.16
10.16
10.16
10.16
-
Sep 21, 2026
10.16
10.16
10.16
10.16
10.16
-
Sep 18, 2026
10.16
10.16
10.16
10.16
10.16
-
Sep 17, 2026
10.16
10.16
10.16
10.16
10.16
-
Sep 16, 2026
10.16
10.16
10.16
10.16
10.16
-
Sep 15, 2026
10.16
10.16
10.16
10.16
10.16
2,800
Sep 14, 2026
9.73
9.73
9.73
9.73
9.73
-
Sep 11, 2026
9.73
9.73
9.73
9.73
9.73
-
Sep 10, 2026
9.73
9.73
9.73
9.73
9.73
-
Sep 9, 2026
9.73
9.73
9.73
9.73
9.73
-
Sep 8, 2026
9.73
9.73
9.73
9.73
9.73
-
Sep 4, 2026
9.73
9.73
9.73
9.73
9.73
-
Sep 3, 2026
9.73
9.73
9.73
9.73
9.73
-
Sep 2, 2026
10.41
10.41
9.73
9.73
9.73
400
Sep 1, 2026
9.59
9.59
9.59
9.59
9.59
-
Aug 31, 2026
9.59
9.59
9.59
9.59
9.59
-
Aug 28, 2026
9.59
9.59
9.59
9.59
9.59
-
Aug 27, 2026
9.59
9.59
9.59
9.59
9.59
-
Aug 26, 2026
9.63
9.63
9.59
9.59
9.59
1,300
Aug 25, 2026
9.80
9.80
9.80
9.80
9.80
-
Aug 24, 2026
9.80
9.80
9.80
9.80
9.80
-
Aug 21, 2026
9.80
9.80
9.80
9.80
9.80
-
Aug 20, 2026
9.80
9.80
9.80
9.80
9.80
100
Aug 19, 2026
9.51
9.51
9.51
9.51
9.51
-
Aug 18, 2026
9.51
9.51
9.51
9.51
9.51
-
Aug 17, 2026
9.51
9.51
9.51
9.51
9.51
-
Aug 14, 2026
9.51
9.51
9.51
9.51
9.51
-
Aug 13, 2026
9.51
9.51
9.51
9.51
9.51
-
Aug 12, 2026
9.51
9.51
9.51
9.51
9.51
-
Aug 11, 2026
9.51
9.51
9.51
9.51
9.51
-
Aug 10, 2026
9.51
9.51
9.51
9.51
9.51
-
Aug 7, 2026
9.51
9.51
9.51
9.51
9.51
200
Aug 6, 2026
9.49
9.49
9.49
9.49
9.49
-
Aug 5, 2026
9.49
9.49
9.49
9.49
9.49
-
Aug 4, 2026
9.49
9.49
9.49
9.49
9.49
-
Aug 3, 2026
9.49
9.49
9.49
9.49
9.49
-
Jul 31, 2026
9.49
9.49
9.49
9.49
9.49
-
Jul 30, 2026
9.49
9.49
9.49
9.49
9.49
-
Jul 29, 2026
9.49
9.49
9.49
9.49
9.49
-
Jul 28, 2026
9.49
9.49
9.49
9.49
9.49
-
Jul 27, 2026
9.49
9.49
9.49
9.49
9.49
-
Jul 24, 2026
9.49
9.49
9.49
9.49
9.49
-
Jul 23, 2026
9.49
9.49
9.49
9.49
9.49
-
Jul 22, 2026
9.49
9.49
9.49
9.49
9.49
-
Jul 21, 2026
9.49
9.49
9.49
9.49
9.49
300
Jul 20, 2026
9.90
9.90
9.90
9.90
9.90
-
Jul 17, 2026
9.90
9.90
9.90
9.90
9.90
-
Jul 16, 2026
9.90
9.90
9.90
9.90
9.90
-
Jul 15, 2026
9.90
9.90
9.90
9.90
9.90
-
Jul 14, 2026
9.90
9.90
9.90
9.90
9.90
-
Jul 13, 2026
9.90
9.90
9.90
9.90
9.90
-
Jul 10, 2026
9.90
9.90
9.90
9.90
9.90
-
Jul 9, 2026
9.90
9.90
9.90
9.90
9.90
-
Jul 8, 2026
9.90
9.90
9.90
9.90
9.90
-
Jul 7, 2026
10.00
10.00
9.90
9.90
9.90
1,000
Jul 6, 2026
10.00
10.00
10.00
10.00
10.00
-
Jul 2, 2026
10.00
10.00
10.00
10.00
10.00
-
Jul 1, 2026
10.00
10.00
10.00
10.00
10.00
-
Jun 30, 2026
10.00
10.00
10.00
10.00
10.00
-
Jun 29, 2026
10.00
10.00
10.00
10.00
10.00
1,200
Jun 26, 2026
9.77
9.77
9.77
9.77
9.77
-
Jun 25, 2026
9.77
9.77
9.77
9.77
9.77
-
Jun 24, 2026
9.77
9.77
9.77
9.77
9.77
-
Jun 23, 2026
9.77
9.77
9.77
9.77
9.77
300
Jun 22, 2026
9.37
9.37
9.37
9.37
9.37
6,600
Jun 18, 2026
9.75
9.75
9.75
9.75
9.75
-
Jun 17, 2026
9.75
9.75
9.75
9.75
9.75
-
Jun 16, 2026
9.75
9.75
9.75
9.75
9.75
1,000
Jun 15, 2026
9.73
9.73
9.73
9.73
9.73
700
Jun 12, 2026
8.77
8.77
8.77
8.77
8.77
-
Jun 11, 2026
8.77
8.77
8.77
8.77
8.77
-
Jun 10, 2026
8.77
8.77
8.77
8.77
8.77
-
Jun 9, 2026
8.77
8.77
8.77
8.77
8.77
5,700
Jun 8, 2026
8.92
8.92
8.92
8.92
8.92
300
Jun 5, 2026
8.95
9.26
8.95
9.24
9.24
1,100
Jun 4, 2026
8.76
8.76
8.76
8.76
8.76
500
Jun 3, 2026
9.17
9.54
8.95
9.11
9.11
3,000
Jun 2, 2026
9.42
9.68
9.25
9.25
9.25
2,800
Jun 1, 2026
9.48
9.71
9.00
9.40
9.40
2,300
May 29, 2026
9.28
9.28
9.28
9.28
9.28
-
May 28, 2026
9.31
9.80
9.28
9.28
9.28
1,900
May 27, 2026
0.257
Dividend
Dividends on any given ex-date include regular and any special dividends
May 27, 2026
10.42
10.42
10.42
10.42
10.42
-
May 26, 2026
10.42
10.42
10.42
10.42
10.16
-
May 22, 2026
10.42
10.42
10.42
10.42
10.16
-
May 21, 2026
10.42
10.42
10.42
10.42
10.16
-
May 20, 2026
10.42
10.42
10.42
10.42
10.16
-
May 19, 2026
10.42
10.42
10.42
10.42
10.16
-
May 18, 2026
10.42
10.42
10.42
10.42
10.16
-
May 15, 2026
10.42
10.42
10.42
10.42
10.16
-
May 14, 2026
10.42
10.42
10.42
10.42
10.16
300
May 13, 2026
9.91
9.91
9.91
9.91
9.67
-
May 12, 2026
9.91
9.91
9.91
9.91
9.67
-
May 11, 2026
9.91
9.91
9.91
9.91
9.67
1,000
May 8, 2026
10.15
10.15
10.15
10.15
9.90
-
May 7, 2026
10.15
10.15
10.15
10.15
9.90
-
May 6, 2026
10.15
10.15
10.15
10.15
9.90
-
May 5, 2026
10.15
10.15
10.15
10.15
9.90
-
May 4, 2026
10.15
10.15
10.15
10.15
9.90
-
May 1, 2026
10.15
10.15
10.15
10.15
9.90
-
Apr 30, 2026
10.15
10.15
10.15
10.15
9.90
-
Apr 29, 2026
10.15
10.15
10.15
10.15
9.90
-
Apr 28, 2026
9.35
10.15
9.35
10.15
9.90
3,600
Apr 27, 2026
9.17
9.17
9.17
9.17
8.94
-
Apr 24, 2026
9.17
9.17
9.17
9.17
8.94
-
Apr 23, 2026
9.17
9.17
9.17
9.17
8.94
100
Apr 22, 2026
9.45
9.45
9.45
9.45
9.22
-
Apr 21, 2026
9.45
9.45
9.45
9.45
9.22
-
Apr 20, 2026
9.45
9.45
9.45
9.45
9.22
-
Apr 17, 2026
9.45
9.45
9.45
9.45
9.22
-
Apr 16, 2026
9.45
9.45
9.45
9.45
9.22
500
Apr 15, 2026
9.43
9.43
9.43
9.43
9.20
-
Apr 14, 2026
9.43
9.43
9.43
9.43
9.20
600
Apr 13, 2026
9.31
9.31
9.31
9.31
9.08
-
Apr 10, 2026
9.31
9.31
9.31
9.31
9.08
-
Apr 9, 2026
9.72
9.72
9.31
9.31
9.08
600
Apr 8, 2026
8.70
8.70
8.70
8.70
8.49
-
Apr 7, 2026
8.70
8.70
8.70
8.70
8.49
-
Apr 6, 2026
8.70
8.70
8.70
8.70
8.49
-
Apr 2, 2026
8.70
8.70
8.70
8.70
8.49
-
Apr 1, 2026
8.70
8.70
8.70
8.70
8.49
-
Mar 31, 2026
8.70
8.70
8.70
8.70
8.49
-
Mar 30, 2026
8.70
8.70
8.70
8.70
8.49
-
Mar 27, 2026
8.70
8.70
8.70
8.70
8.49
-
Mar 26, 2026
8.70
8.70
8.70
8.70
8.49
200
Mar 25, 2026
8.24
8.24
8.24
8.24
8.04
-
Mar 24, 2026
8.70
8.80
8.24
8.24
8.04
4,900
Mar 23, 2026
8.60
8.60
8.60
8.60
8.38
1,100
Mar 20, 2026
8.89
8.89
8.89
8.89
8.67
5,600
Mar 19, 2026
8.56
8.56
8.56
8.56
8.35
-
Mar 18, 2026
8.56
8.56
8.56
8.56
8.35
-
Mar 17, 2026
9.03
9.03
8.56
8.56
8.35
500
Mar 16, 2026
8.90
8.90
7.96
7.96
7.76
2,400
Mar 13, 2026
8.89
8.89
8.89
8.89
8.67
-
Mar 12, 2026
8.89
8.89
8.89
8.89
8.67
-
Mar 11, 2026
8.89
8.89
8.89
8.89
8.67
-
Mar 10, 2026
8.89
8.89
8.89
8.89
8.67
-
Mar 9, 2026
8.89
8.89
8.89
8.89
8.67
-
Mar 6, 2026
8.89
8.89
8.89
8.89
8.67
-
Mar 5, 2026
8.89
8.89
8.89
8.89
8.67
-
Mar 4, 2026
8.89
8.89
8.89
8.89
8.67
-
Mar 3, 2026
8.89
8.89
8.89
8.89
8.67
400
Mar 2, 2026
9.60
9.60
9.60
9.60
9.36
-
Feb 27, 2026
9.60
9.60
9.60
9.60
9.36
-
Feb 26, 2026
9.60
9.60
9.60
9.60
9.36
-
Feb 25, 2026
9.60
9.60
9.60
9.60
9.36
100
Feb 24, 2026
9.85
9.85
9.85
9.85
9.61
-
Feb 23, 2026
9.85
9.85
9.85
9.85
9.61
-
Feb 20, 2026
9.85
9.85
9.85
9.85
9.61
-
Feb 19, 2026
9.85
9.85
9.85
9.85
9.61
-
Feb 18, 2026
9.85
9.85
9.85
9.85
9.61
-
Feb 17, 2026
9.85
9.85
9.85
9.85
9.61
-
Feb 13, 2026
9.85
9.85
9.85
9.85
9.61
-
Feb 12, 2026
9.85
9.85
9.85
9.85
9.61
-
Feb 11, 2026
9.85
9.85
9.85
9.85
9.61
-
Feb 10, 2026
9.85
9.85
9.85
9.85
9.61
-
Feb 9, 2026
9.85
9.85
9.85
9.85
9.61
-
Feb 6, 2026
9.85
9.85
9.85
9.85
9.61
-
Feb 5, 2026
9.85
9.85
9.85
9.85
9.61
-
Feb 4, 2026
9.85
9.85
9.85
9.85
9.61
-
Feb 3, 2026
9.85
9.85
9.85
9.85
9.61
-
Feb 2, 2026
9.78
9.85
9.35
9.85
9.61
7,400
Jan 30, 2026
9.76
9.76
9.76
9.76
9.52
-
Jan 29, 2026
9.76
9.76
9.76
9.76
9.52
-
Jan 28, 2026
9.76
9.76
9.76
9.76
9.52
4,500
Jan 27, 2026
8.59
8.59
8.59
8.59
8.38
-
Jan 26, 2026
8.59
8.59
8.59
8.59
8.38
-
Jan 23, 2026
8.59
8.59
8.59
8.59
8.38
-
Jan 22, 2026
8.59
8.59
8.59
8.59
8.38
-
Jan 21, 2026
8.59
8.59
8.59
8.59
8.38
100
Jan 20, 2026
9.06
9.06
9.06
9.06
8.84
-
Jan 16, 2026
9.06
9.06
9.06
9.06
8.84
-
Jan 15, 2026
9.06
9.06
9.06
9.06
8.84
-
Jan 14, 2026
9.06
9.06
9.06
9.06
8.84
-
Jan 13, 2026
9.06
9.06
9.06
9.06
8.84
-
Jan 12, 2026
9.06
9.06
9.06
9.06
8.84
-
Jan 9, 2026
9.06
9.06
9.06
9.06
8.84
-
Jan 8, 2026
9.06
9.06
9.06
9.06
8.84
-
Jan 7, 2026
9.06
9.06
9.06
9.06
8.84
-
Jan 6, 2026
9.06
9.06
9.06
9.06
8.84
-
Jan 5, 2026
9.06
9.06
9.06
9.06
8.84
-
Jan 2, 2026
9.06
9.06
9.06
9.06
8.84
-
Dec 31, 2025
9.06
9.06
9.06
9.06
8.84
-
Dec 30, 2025
9.06
9.06
9.06
9.06
8.84
-
Dec 29, 2025
9.06
9.06
9.06
9.06
8.84
-
Dec 26, 2025
9.06
9.06
9.06
9.06
8.84
1,100
Dec 24, 2025
10.05
10.05
10.05
10.05
9.80
-
Dec 23, 2025
10.05
10.05
10.05
10.05
9.80
100
Dec 22, 2025
10.00
10.00
10.00
10.00
9.75
-
Dec 19, 2025
10.00
10.00
10.00
10.00
9.75
400
Dec 18, 2025
9.65
9.65
9.65
9.65
9.41
100
Dec 17, 2025
9.65
9.65
9.65
9.65
9.41
-
Dec 16, 2025
9.65
9.65
9.65
9.65
9.41
-
Dec 15, 2025
9.66
9.66
9.65
9.65
9.41
200
Dec 12, 2025
9.06
9.06
9.06
9.06
8.84
-
Dec 11, 2025
9.06
9.06
9.06
9.06
8.84
-
Dec 10, 2025
9.06
9.06
9.06
9.06
8.84
-
Dec 9, 2025
9.06
9.06
9.06
9.06
8.84
1,100
Dec 8, 2025
9.73
9.73
9.73
9.73
9.49
100
Dec 5, 2025
9.42
9.93
9.42
9.93
9.69
5,700
Dec 4, 2025
9.39
9.39
9.39
9.39
9.16
-
Dec 3, 2025
9.39
9.39
9.39
9.39
9.16
-
Dec 2, 2025
9.39
9.39
9.39
9.39
9.16
-
Dec 1, 2025
9.39
9.39
9.39
9.39
9.16
300
Nov 28, 2025
9.51
9.51
9.51
9.51
9.28
-
Nov 26, 2025
9.51
9.51
9.51
9.51
9.28
-
Nov 25, 2025
9.51
9.51
9.51
9.51
9.28
300
Nov 24, 2025
9.09
9.09
9.09
9.09
8.86
500
Nov 21, 2025
9.02
9.02
9.02
9.02
8.79
600
Nov 20, 2025
10.03
10.03
10.03
10.03
9.78
-
Nov 19, 2025
10.03
10.03
10.03
10.03
9.78
-
Nov 18, 2025
10.03
10.03
10.03
10.03
9.78
-
Nov 17, 2025
10.03
10.03
10.03
10.03
9.78
1,000
Nov 14, 2025
9.25
9.25
9.25
9.25
9.02
-
Nov 13, 2025
9.25
9.25
9.25
9.25
9.02
-
Nov 12, 2025
9.25
9.25
9.25
9.25
9.02
200
Nov 11, 2025
9.01
9.01
9.01
9.01
8.79
-
Nov 10, 2025
9.01
9.01
9.01
9.01
8.79
-
Nov 7, 2025
9.01
9.01
9.01
9.01
8.79
1,800
