Marfrig Global Foods S.A. (MRRTY)
OTC: MRRTY
· Real-Time Price · USD
4.40
-0.03 (-0.68%)
At close: Jun 06, 2025, 3:06 PM
MRRTY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 4.38 | 4.43 | 4.38 | 4.39 | 4.39 | -1.35% | 68,935 |
| Jun 4, 2025 | 4.45 | 4.47 | 4.45 | 4.45 | 4.45 | 0.00% | 4,900 |
| Jun 3, 2025 | 4.40 | 4.45 | 4.40 | 4.45 | 4.45 | 1.83% | 4,300 |
| Jun 2, 2025 | 3.96 | 4.46 | 3.96 | 4.37 | 4.37 | 13.51% | 6,400 |
| May 30, 2025 | 4.48 | 4.48 | 3.83 | 3.85 | 3.85 | -14.06% | 16,100 |
| May 29, 2025 | 4.38 | 4.55 | 4.38 | 4.48 | 4.48 | 2.05% | 38,300 |
| May 28, 2025 | 4.36 | 4.41 | 4.35 | 4.39 | 4.39 | 0.00% | 7,100 |
| May 27, 2025 | 4.36 | 4.39 | 4.36 | 4.39 | 4.39 | -2.23% | 502 |
| May 23, 2025 | 4.39 | 4.49 | 4.39 | 4.49 | 4.49 | 2.28% | 9,013 |
| May 22, 2025 | 4.43 | 4.46 | 4.38 | 4.39 | 4.39 | 1.62% | 14,900 |
| May 21, 2025 | 4.29 | 4.45 | 4.29 | 4.32 | 4.32 | 2.86% | 10,700 |
| May 20, 2025 | 4.25 | 4.41 | 4.15 | 4.20 | 4.20 | 0.48% | 43,400 |
| May 19, 2025 | 4.25 | 4.25 | 4.11 | 4.18 | 4.18 | -2.79% | 30,545 |
| May 16, 2025 | 4.15 | 4.44 | 4.15 | 4.30 | 4.30 | 16.22% | 111,700 |
| May 15, 2025 | 3.58 | 3.70 | 3.58 | 3.70 | 3.70 | 4.23% | 3,228 |
| May 14, 2025 | 3.52 | 3.55 | 3.52 | 3.55 | 3.55 | 1.14% | 15,000 |
| May 13, 2025 | 3.50 | 3.52 | 3.43 | 3.51 | 3.51 | 0.86% | 273,700 |
| May 12, 2025 | 3.99 | 3.99 | 3.48 | 3.48 | 3.48 | -12.12% | 43,132 |
| May 9, 2025 | 3.49 | 3.96 | 3.49 | 3.96 | 3.96 | 11.24% | 407 |
| May 8, 2025 | 3.55 | 3.56 | 3.55 | 3.56 | 3.56 | 2.59% | 4,700 |