MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MFP — Midera Food Processing, Inc. Common Stock
NasdaqMidera Food Processing, Inc. Common Stock
$41.78
-0.76(-1.79%)
- O
- 42.44
- H
- 43.09
- L
- 41.49
- V
- 264.01K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$41.78
Period Return+19.2%
Period High$52.58
Period Low$33.00
Avg Daily Volume869.2K
Total Trading Days66
MFP — Historical OHLCV Price & Volume Table
Jul 6, 2026 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $42.44 | $43.09 | $41.49 | $41.78 | $-0.76 | -1.79% | 264,010 | $42.29 | $41.49 $43.09 |
| Oct 5, 2026 | $42.03 | $43.70 | $41.27 | $42.54 | +$0.85 | +2.04% | 788,569 | $42.77 | $41.27 $43.70 |
| Oct 2, 2026 | $42.20 | $42.60 | $41.16 | $41.69 | +$0.14 | +0.34% | 314,165 | $41.83 | $41.16 $42.60 |
| Oct 1, 2026 | $40.68 | $42.23 | $40.34 | $41.55 | +$0.73 | +1.79% | 494,750 | $41.29 | $40.34 $42.23 |
| Sep 30, 2026 | $41.06 | $41.60 | $40.06 | $40.82 | +$0.13 | +0.32% | 753,017 | $41.02 | $40.06 $41.60 |
| Sep 29, 2026 | $41.01 | $41.16 | $40.32 | $40.69 | $-0.46 | -1.12% | 315,279 | $40.68 | $40.32 $41.16 |
| Sep 28, 2026 | $42.16 | $42.26 | $40.86 | $41.15 | $-1.54 | -3.61% | 256,855 | $41.41 | $40.86 $42.26 |
| Sep 25, 2026 | $43.40 | $44.24 | $42.62 | $42.69 | $-0.29 | -0.67% | 326,428 | $43.21 | $42.62 $44.24 |
| Sep 24, 2026 | $44.45 | $44.64 | $42.81 | $42.98 | $-1.82 | -4.06% | 415,475 | $43.25 | $42.81 $44.64 |
| Sep 23, 2026 | $44.56 | $45.26 | $44.08 | $44.80 | +$0.06 | +0.13% | 328,982 | $44.81 | $44.08 $45.26 |
| Sep 22, 2026 | $45.36 | $45.36 | $44.01 | $44.74 | $-0.38 | -0.84% | 452,192 | $44.58 | $44.01 $45.36 |
| Sep 21, 2026 | $42.45 | $45.14 | $42.22 | $45.12 | +$2.78 | +6.57% | 373,368 | $44.61 | $42.22 $45.14 |
| Sep 18, 2026 | $45.32 | $45.32 | $41.96 | $42.34 | $-2.65 | -5.89% | 1,690,913 | $42.56 | $41.96 $45.32 |
| Sep 17, 2026 | $45.38 | $45.69 | $44.39 | $44.99 | +$0.72 | +1.63% | 415,031 | $44.92 | $44.39 $45.69 |
| Sep 16, 2026 | $43.47 | $46.15 | $43.47 | $44.27 | +$0.69 | +1.58% | 1,023,197 | $44.90 | $43.47 $46.15 |
| Sep 15, 2026 | $41.60 | $43.95 | $40.84 | $43.58 | +$2.07 | +4.99% | 642,725 | $43.12 | $40.84 $43.95 |
| Sep 14, 2026 | $40.77 | $42.84 | $40.28 | $41.51 | $-0.10 | -0.24% | 473,008 | $41.73 | $40.28 $42.84 |
| Sep 11, 2026 | $41.86 | $42.76 | $40.93 | $41.61 | +$0.04 | +0.10% | 317,462 | $41.69 | $40.93 $42.76 |
| Sep 10, 2026 | $42.13 | $43.40 | $41.20 | $41.57 | $-1.18 | -2.76% | 291,993 | $41.67 | $41.20 $43.40 |
| Sep 9, 2026 | $42.64 | $43.89 | $42.10 | $42.75 | $-0.16 | -0.37% | 291,512 | $42.98 | $42.10 $43.89 |
| Sep 8, 2026 | $44.96 | $45.19 | $42.83 | $42.91 | $-2.30 | -5.09% | 306,758 | $43.29 | $42.83 $45.19 |
| Sep 4, 2026 | $44.04 | $45.88 | $44.04 | $45.21 | +$1.20 | +2.73% | 253,561 | $45.26 | $44.04 $45.88 |
| Sep 3, 2026 | $45.28 | $46.17 | $43.20 | $44.01 | $-1.03 | -2.29% | 509,098 | $44.11 | $43.20 $46.17 |
| Sep 2, 2026 | $44.16 | $45.36 | $43.12 | $45.04 | +$0.84 | +1.90% | 404,900 | $44.51 | $43.12 $45.36 |
| Sep 1, 2026 | $46.63 | $47.95 | $44.07 | $44.20 | $-2.68 | -5.72% | 345,109 | $44.81 | $44.07 $47.95 |
| Aug 31, 2026 | $46.66 | $47.29 | $46.01 | $46.88 | +$0.11 | +0.24% | 429,177 | $46.68 | $46.01 $47.29 |
| Aug 28, 2026 | $48.65 | $49.92 | $46.11 | $46.77 | $-1.87 | -3.84% | 529,838 | $47.51 | $46.11 $49.92 |
| Aug 27, 2026 | $48.36 | $49.57 | $48.17 | $48.64 | +$0.20 | +0.41% | 609,120 | $48.78 | $48.17 $49.57 |
| Aug 26, 2026 | $50.12 | $52.58 | $47.73 | $48.44 | $-3.03 | -5.89% | 509,214 | $48.89 | $47.73 $52.58 |
| Aug 25, 2026 | $48.54 | $51.88 | $48.01 | $51.47 | +$2.72 | +5.58% | 640,631 | $51.21 | $48.01 $51.88 |