Dark

MFP
Midera Food Processing, Inc. Common Stock
stock NASDAQ

At Close

Aug 7, 2026 3:59:56 PM EDT

45.87USD-1.820%(-0.85)665,166

42.62Bid 49.22Ask 6.60Spread

Pre-market

Aug 6, 2026 8:31:30 AM EDT

46.77USD+0.602%(+0.28)0

After-hours

Aug 7, 2026 4:42:30 PM EDT

45.92USD+0.120%(+0.05)103,514

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	48.2400	48.4300	45.7900	45.8700	-1.798%	665,166	0.000%
2026-08-06	46.6600	48.5000	45.3800	46.7100	+0.086%	900,966	-1.798%
2026-08-05	46.9100	48.3900	45.8500	46.6700	-1.311%	695,176	-1.714%
2026-08-04	47.5000	48.0300	44.0800	47.2900	0.000%	689,316	-3.003%
2026-08-03	47.5300	48.8600	46.7500	47.2900	-1.376%	495,098	-3.003%
2026-07-31	48.4500	49.8600	47.0900	47.9500	-0.395%	918,271	-4.338%
2026-07-30	47.2600	48.6600	45.5000	48.1400	+3.283%	1,162,050	-4.715%
2026-07-29	46.9800	47.9050	44.8550	46.6100	+0.064%	788,405	-1.588%
2026-07-28	48.0000	48.0000	45.0600	46.5800	-2.450%	1,237,948	-1.524%
2026-07-27	46.8600	48.5000	46.0900	47.7500	+1.165%	754,175	-3.937%
2026-07-24	46.7300	48.8600	46.0500	47.2000	-1.152%	1,229,985	-2.818%
2026-07-23	45.1900	47.7800	44.1600	47.7500	+6.871%	995,073	-3.937%
2026-07-22	46.0000	47.3250	43.2150	44.6800	-2.531%	1,064,969	+2.663%
2026-07-21	44.0200	46.6800	43.6100	45.8400	+5.573%	1,087,167	+0.065%
2026-07-20	42.0000	44.1800	41.1200	43.4200	+3.702%	846,734	+5.643%
2026-07-17	44.1100	45.0150	40.4700	41.8700	-6.289%	1,109,109	+9.553%
2026-07-16	43.8900	45.4700	43.0200	44.6800	+2.784%	893,592	+2.663%
2026-07-15	43.4300	44.8100	43.0800	43.4700	-0.069%	1,042,464	+5.521%
2026-07-14	42.8300	44.1000	42.2000	43.5000	+2.113%	1,480,951	+5.448%
2026-07-13	40.6100	44.4000	40.0001	42.6000	+2.799%	1,363,917	+7.676%
2026-07-10	44.7500	45.1800	40.9000	41.4400	-5.818%	1,914,531	+10.690%
2026-07-09	39.4700	45.0200	38.2000	44.0000	+12.821%	2,138,826	+4.250%
2026-07-08	36.4900	39.5900	36.0600	39.0000	+6.557%	1,977,431	+17.615%
2026-07-07	35.5000	40.0400	34.6500	36.6000	+455.387%	8,306,000	+25.328%
2007-04-17	6.5900	6.5900	6.5900	6.5900	-0.152%	1,600	+596.055%
2007-04-16	6.6000	6.6000	6.6000	6.6000	0.000%	18,500	+595.000%
2007-04-11	6.6000	6.6000	6.6000	6.6000	+0.763%	3,200	+595.000%
2007-04-10	6.5500	6.5500	6.5500	6.5500	0.000%	5,000	+600.305%
2007-04-09	6.5500	6.5500	6.5500	6.5500	+0.769%	1,600	+600.305%
2007-04-04	6.5000	6.5000	6.5000	6.5000	0.000%	200	+605.692%
2007-03-28	6.4000	6.5000	6.4000	6.5000	+0.775%	3,900	+605.692%
2007-03-26	6.4500	6.4500	6.4500	6.4500	+1.896%	6,900	+611.163%
2007-03-22	6.3500	6.3500	6.3200	6.3300	-0.315%	2,100	+624.645%
2007-03-21	6.3700	6.3700	6.3500	6.3500	-1.550%	3,500	+622.362%
2007-03-20	6.4500	6.4500	6.4500	6.4500	+0.311%	3,100	+611.163%
2007-03-19	6.4300	6.4300	6.4300	6.4300	+1.101%	4,000	+613.375%
2007-03-16	6.3200	6.3600	6.3000	6.3600	+0.631%	2,000	+621.226%
2007-03-15	6.4000	6.4000	6.3201	6.3201	-2.014%	2,500	+625.780%
2007-03-14	6.4000	6.4500	6.4000	6.4500	+2.381%	2,100	+611.163%
2007-03-12	6.2800	6.3000	6.2800	6.3000	+2.439%	1,500	+628.095%
2007-03-05	6.1500	6.1500	6.1500	6.1500	+2.329%	1,000	+645.854%
2007-03-02	6.0100	6.0100	6.0100	6.0100	+0.670%	3,000	+663.228%
2007-03-01	6.1000	6.1000	5.9700	5.9700	+1.186%	3,000	+668.342%
2007-02-26	5.8000	5.9000	5.8000	5.9000	+5.546%	2,600	+677.458%
2007-02-21	5.7000	5.7000	5.5900	5.5900	+1.636%	3,000	+720.572%
2007-02-20	5.6200	5.6200	5.5000	5.5000	-5.983%	1,000	+734.000%
2007-02-14	5.6600	5.8500	5.6600	5.8500	+1.195%	2,800	+684.103%
2007-02-12	5.7400	5.7809	5.7400	5.7809	-1.181%	1,400	+693.475%
2007-02-09	5.6800	5.8500	5.6800	5.8500	+0.862%	3,000	+684.103%
2007-02-08	5.8000	5.8000	5.8000	5.8000	+3.571%	500	+690.862%
2007-02-06	5.7000	5.7000	5.6000	5.6000	-3.448%	2,000	+719.107%
2007-02-05	5.7900	5.8000	5.7900	5.8000	+3.571%	3,000	+690.862%
2007-02-02	5.7100	5.7100	5.6000	5.6000	-6.198%	8,200	+719.107%
2007-02-01	5.9700	5.9700	5.9700	5.9700	-0.500%	3,800	+668.342%
2007-01-31	5.8100	6.0000	5.8100	6.0000	-1.639%	1,600	+664.500%
2007-01-30	5.9900	6.1000	5.9900	6.1000	+3.390%	3,800	+651.967%
2007-01-29	5.9000	5.9000	5.9000	5.9000	-1.667%	2,000	+677.458%
2007-01-26	5.8999	6.0000	5.8999	6.0000	+5.077%	1,600	+664.500%
2007-01-23	5.9000	5.9000	5.6500	5.7101	-3.546%	9,100	+703.313%
2007-01-22	5.9300	5.9300	5.9200	5.9200	+0.509%	7,500	+674.831%
2007-01-19	5.9000	5.9000	5.8000	5.8900	-1.008%	7,000	+678.778%
2007-01-18	6.0000	6.0000	5.9000	5.9500	-0.502%	5,100	+670.924%
2007-01-17	5.9800	5.9800	5.9800	5.9800	-0.333%	5,000	+667.057%
2007-01-12	6.0000	6.0000	6.0000	6.0000	0.000%	2,500	+664.500%
2007-01-11	6.0000	6.0000	6.0000	6.0000	+0.334%	5,000	+664.500%
2007-01-10	6.0500	6.0500	5.9800	5.9800	+0.168%	3,000	+667.057%
2007-01-09	5.9700	5.9700	5.9700	5.9700	-2.131%	2,900	+668.342%
2007-01-05	6.0000	6.1000	6.0000	6.1000	+5.354%	15,000	+651.967%
2006-12-21	5.7600	5.8000	5.7600	5.7900	+0.521%	6,500	+692.228%
2006-12-20	5.7400	5.7600	5.7400	5.7600	-0.690%	4,000	+696.354%
2006-12-19	5.8000	5.8000	5.8000	5.8000	+2.113%	2,500	+690.862%
2006-12-18	5.6800	5.6800	5.6800	5.6800	0.000%	3,000	+707.570%
2006-12-15	5.6800	5.6800	5.6800	5.6800	-0.351%	100	+707.570%
2006-12-14	5.7500	5.7500	5.7000	5.7000	-1.042%	1,000	+704.737%
2006-12-07	5.6800	5.7600	5.6700	5.7600	+1.587%	5,000	+696.354%
2006-12-06	5.7700	5.7700	5.6700	5.6700	-1.733%	3,500	+708.995%
2006-12-05	5.8200	5.9000	5.7600	5.7700	-1.871%	6,500	+694.974%
2006-12-04	5.8800	5.8800	5.8800	5.8800	+0.341%	2,000	+680.102%
2006-11-30	5.9000	5.9000	5.8600	5.8600	-2.333%	4,900	+682.765%
2006-11-28	6.0000	6.0000	6.0000	6.0000	0.000%	9,600	+664.500%
2006-11-15	6.0000	6.0000	6.0000	6.0000	0.000%	1,000	+664.500%
2006-11-14	6.0000	6.0000	6.0000	6.0000	-1.639%	1,500	+664.500%
2006-11-08	6.0700	6.1000	6.0400	6.1000	+4.274%	6,500	+651.967%
2006-11-06	5.8500	5.8500	5.8500	5.8500	+0.862%	2,000	+684.103%
2006-11-03	5.8500	5.8500	5.8000	5.8000	-2.685%	6,000	+690.862%
2006-10-31	5.9600	5.9600	5.9600	5.9600	+0.168%	800	+669.631%
2006-10-30	5.9500	5.9500	5.9500	5.9500	+0.847%	1,000	+670.924%
2006-10-27	5.9000	5.9000	5.9000	5.9000	+0.340%	5,000	+677.458%
2006-10-26	5.8800	5.8800	5.8800	5.8800	0.000%	600	+680.102%
2006-10-24	5.9500	5.9500	5.8800	5.8800	-2.000%	5,000	+680.102%
2006-10-23	6.0000	6.0000	6.0000	6.0000	0.000%	6,000	+664.500%
2006-10-19	6.0000	6.0000	6.0000	6.0000	+0.840%	1,200	+664.500%
2006-10-18	5.9500	5.9500	5.9500	5.9500	-0.833%	2,000	+670.924%
2006-10-12	6.0000	6.0000	6.0000	6.0000	0.000%	1,600	+664.500%
2006-10-11	5.9300	6.0000	5.9300	6.0000	0.000%	1,400	+664.500%
2006-10-10	6.0000	6.0000	6.0000	6.0000	+0.671%	800	+664.500%
2006-10-09	5.9700	5.9700	5.9600	5.9600	+0.506%	6,000	+669.631%
2006-09-28	5.9300	5.9300	5.9300	5.9300	-1.167%	1,000	+673.524%
2006-09-27	5.9800	6.0000	5.9500	6.0000	0.000%	13,300	+664.500%
2006-09-26	6.0000	6.0000	6.0000	6.0000	0.000%	1,000	+664.500%
2006-09-20	6.0000	6.0000	5.9700	6.0000	0.000%	9,000	+664.500%
2006-09-19	6.0000	6.0000	6.0000	6.0000	+0.671%	2,400	+664.500%
2006-09-18	6.0000	6.0000	5.9600	5.9600	-0.667%	4,000	+669.631%
2006-09-15	6.0000	6.0000	6.0000	6.0000	0.000%	100	+664.500%
2006-09-13	6.1000	6.1000	6.0000	6.0000	0.000%	2,400	+664.500%
2006-09-11	6.0600	6.0600	6.0000	6.0000	-0.332%	3,000	+664.500%
2006-09-08	6.0400	6.0400	6.0200	6.0200	-1.149%	8,100	+661.960%
2006-09-07	6.0900	6.0900	6.0900	6.0900	+2.010%	1,100	+653.202%
2006-09-05	5.9700	5.9700	5.9700	5.9700	0.000%	7,300	+668.342%
2006-09-01	6.0000	6.0000	5.9700	5.9700	-0.500%	2,000	+668.342%
2006-08-31	6.0000	6.0000	6.0000	6.0000	-0.826%	5,000	+664.500%
2006-08-30	6.0500	6.0500	6.0500	6.0500	+0.833%	1,000	+658.182%
2006-08-29	6.0000	6.0000	6.0000	6.0000	+0.671%	15,100	+664.500%
2006-08-28	6.0100	6.1000	5.9600	5.9600	-0.667%	32,900	+669.631%
2006-08-25	6.0100	6.0100	6.0000	6.0000	-0.166%	14,000	+664.500%
2006-08-24	6.0400	6.0400	6.0100	6.0100	-3.531%	10,400	+663.228%
2006-08-23	6.2300	6.2300	6.2300	6.2300	+3.833%	100	+636.276%
2006-08-22	6.0100	6.0100	6.0000	6.0000	-0.166%	2,000	+664.500%
2006-08-18	6.0700	6.0700	6.0100	6.0100	-2.435%	10,000	+663.228%
2006-08-15	6.0600	6.1600	6.0600	6.1600	+1.818%	5,500	+644.643%
2006-08-14	6.0500	6.0500	6.0500	6.0500	+0.666%	3,000	+658.182%
2006-08-11	6.0300	6.0300	6.0100	6.0100	+0.167%	2,000	+663.228%
2006-08-09	6.0000	6.0000	6.0000	6.0000	+1.695%	800	+664.500%
2006-08-07	5.9100	5.9100	5.9000	5.9000	-0.506%	5,700	+677.458%
2006-08-03	5.9800	5.9800	5.9300	5.9300	-0.836%	5,500	+673.524%
2006-08-02	5.9800	5.9800	5.9800	5.9800	-0.333%	3,000	+667.057%
2006-07-28	6.0000	6.0000	6.0000	6.0000	+0.167%	2,500	+664.500%
2006-07-27	6.0800	6.0800	5.9900	5.9900	-0.498%	2,600	+665.776%
2006-07-26	6.0200	6.0200	6.0200	6.0200	0.000%	2,900	+661.960%
2006-07-25	6.0200	6.0200	6.0200	6.0200	+0.166%	100	+661.960%
2006-07-24	6.0200	6.0200	6.0000	6.0100	-0.497%	5,400	+663.228%
2006-07-20	6.0400	6.0400	6.0400	6.0400	-0.165%	1,000	+659.437%
2006-07-18	6.0500	6.0500	6.0500	6.0500	+0.498%	10,000	+658.182%
2006-07-17	6.1600	6.1600	6.0200	6.0200	-0.166%	8,300	+661.960%
2006-07-14	6.0300	6.0300	6.0300	6.0300	+2.203%	500	+660.697%
2006-07-11	5.9000	5.9000	5.9000	5.9000	0.000%	2,000	+677.458%
2006-07-05	5.9000	5.9000	5.9000	5.9000	-1.667%	2,000	+677.458%
2006-07-03	6.0000	6.0000	6.0000	6.0000	0.000%	1,200	+664.500%
2006-06-28	6.0000	6.0000	6.0000	6.0000	-1.639%	2,000	+664.500%
2006-06-22	6.1000	6.1000	6.1000	6.1000	+4.274%	1,000	+651.967%
2006-06-21	5.8500	5.8500	5.8500	5.8500	0.000%	200	+684.103%
2006-06-19	5.8500	5.8500	5.8500	5.8500	-2.500%	400	+684.103%
2006-06-15	6.0000	6.0000	6.0000	6.0000	0.000%	2,000	+664.500%
2006-06-14	6.0000	6.0000	6.0000	6.0000	0.000%	3,400	+664.500%
2006-06-13	6.0000	6.0000	6.0000	6.0000	+2.740%	2,100	+664.500%
2006-06-12	6.0000	6.0000	5.8400	5.8400	-2.667%	10,100	+685.445%
2006-06-08	6.0000	6.0000	6.0000	6.0000	0.000%	6,800	+664.500%
2006-06-06	6.0500	6.1000	6.0000	6.0000	+2.389%	3,200	+664.500%
2006-06-02	5.5800	5.8600	5.5800	5.8600	+5.586%	8,500	+682.765%
2006-05-26	5.5500	5.5500	5.5500	5.5500	-1.943%	13,600	+726.486%
2006-05-25	5.6600	5.6600	5.6600	5.6600	0.000%	500	+710.424%
2006-05-24	5.6600	5.6600	5.6600	5.6600	+1.982%	800	+710.424%
2006-05-23	5.7000	5.7000	5.5500	5.5500	-1.943%	6,200	+726.486%
2006-05-22	5.5900	5.6600	5.5000	5.6600	+1.434%	10,700	+710.424%
2006-05-19	5.5800	5.5800	5.5800	5.5800	+2.574%	1,200	+722.043%
2006-05-17	5.4000	5.4400	5.4000	5.4400	+2.064%	800	+743.199%
2006-05-15	5.3300	5.3300	5.3300	5.3300	-0.374%	2,000	+760.600%
2006-05-12	5.3500	5.3500	5.3500	5.3500	0.000%	2,500	+757.383%
2006-05-11	5.2000	5.3500	5.2000	5.3500	+3.282%	4,600	+757.383%
2006-05-09	5.1800	5.1800	5.1800	5.1800	+0.388%	2,500	+785.521%
2006-05-08	5.1500	5.1600	5.1500	5.1600	-1.901%	4,000	+788.953%
2006-05-05	5.2600	5.2600	5.2600	5.2600	+0.190%	1,000	+772.053%
2006-05-04	5.2500	5.2500	5.2500	5.2500	0.000%	1,400	+773.714%
2006-05-03	5.2500	5.2500	5.2000	5.2500	+0.575%	4,500	+773.714%
2006-05-02	5.1800	5.2200	5.1800	5.2200	+0.772%	3,100	+778.736%
2006-05-01	5.0800	5.1800	5.0800	5.1800	+0.583%	1,900	+785.521%
2006-04-28	5.1500	5.1500	5.1500	5.1500	+0.195%	2,500	+790.680%
2006-04-27	5.1400	5.1400	5.1400	5.1400	+0.784%	2,500	+792.412%
2006-04-26	5.0200	5.1500	5.0200	5.1000	+1.594%	5,500	+799.412%
2006-04-25	5.0000	5.0200	5.0000	5.0200	+3.934%	3,500	+813.745%
2006-04-24	5.0600	5.0600	4.8300	4.8300	-4.545%	10,300	+849.689%
2006-04-21	5.0600	5.0600	5.0600	5.0600	0.000%	500	+806.522%
2006-04-20	5.0600	5.0600	5.0600	5.0600	+0.198%	2,500	+806.522%
2006-04-19	5.0500	5.0500	5.0500	5.0500	-0.980%	1,000	+808.317%
2006-04-18	5.1000	5.1000	5.1000	5.1000	+1.190%	1,000	+799.412%
2006-04-17	5.0400	5.0400	5.0400	5.0400	0.000%	1,300	+810.119%
2006-04-13	5.0400	5.0400	5.0400	5.0400	0.000%	1,200	+810.119%
2006-04-12	5.0400	5.0400	5.0400	5.0400	0.000%	400	+810.119%
2006-04-11	5.0400	5.0400	5.0400	5.0400	-0.198%	1,000	+810.119%
2006-04-06	4.9500	5.0500	4.9500	5.0500	+1.610%	5,500	+808.317%
2006-04-03	4.9700	4.9700	4.9700	4.9700	+0.607%	500	+822.938%
2006-03-31	4.9400	4.9400	4.9400	4.9400	+1.022%	3,000	+828.543%
2006-03-30	5.0000	5.0000	4.8000	4.8900	-2.395%	12,400	+838.037%
2006-03-24	5.0100	5.0100	5.0100	5.0100	+0.200%	2,000	+815.569%
2006-03-23	5.0000	5.0000	5.0000	5.0000	-0.990%	600	+817.400%
2006-03-22	5.0500	5.0500	5.0500	5.0500	+1.000%	500	+808.317%
2006-03-21	5.0000	5.0000	5.0000	5.0000	0.000%	1,200	+817.400%
2006-03-20	4.9500	5.0000	4.9500	5.0000	+1.010%	3,300	+817.400%
2006-03-17	4.9000	4.9500	4.8700	4.9500	-2.174%	1,900	+826.667%
2006-03-16	5.0600	5.0600	5.0600	5.0600	+0.198%	2,500	+806.522%
2006-03-15	5.0500	5.0500	5.0500	5.0500	-1.174%	2,000	+808.317%
2006-03-14	5.1500	5.1500	5.1100	5.1100	-0.777%	6,000	+797.652%
2006-03-13	5.1500	5.1500	5.1500	5.1500	-0.962%	4,000	+790.680%
2006-03-10	5.2000	5.2000	5.2000	5.2000	+0.971%	3,000	+782.115%
2006-03-09	5.1500	5.1500	5.1500	5.1500	-1.718%	800	+790.680%
2006-03-08	5.2400	5.2400	5.2400	5.2400	+1.158%	1,000	+775.382%
2006-03-07	5.1800	5.1800	5.1800	5.1800	0.000%	2,500	+785.521%
2006-03-03	5.1800	5.1800	5.1800	5.1800	+0.583%	2,000	+785.521%
2006-03-02	5.2500	5.2500	5.1500	5.1500	-1.905%	2,400	+790.680%
2006-03-01	5.1500	5.2500	5.1500	5.2500	+2.740%	5,000	+773.714%
2006-02-28	5.1100	5.1100	5.1100	5.1100	+0.196%	1,000	+797.652%
2006-02-27	5.1100	5.1100	5.1000	5.1000	-0.196%	8,800	+799.412%
2006-02-23	5.1200	5.1200	5.1100	5.1100	0.000%	5,800	+797.652%
2006-02-22	5.1100	5.1500	5.1100	5.1100	0.000%	4,100	+797.652%
2006-02-17	5.1100	5.1100	5.1100	5.1100	+0.196%	2,500	+797.652%
2006-02-15	5.1000	5.1000	5.1000	5.1000	-2.857%	19,000	+799.412%
2006-02-14	5.1000	5.2500	5.1000	5.2500	+3.143%	7,500	+773.714%
2006-02-13	5.1000	5.1000	5.0900	5.0900	+0.197%	19,100	+801.179%
2006-02-08	5.0800	5.0800	5.0800	5.0800	-0.587%	9,600	+802.953%
2006-02-07	5.1200	5.1500	5.1100	5.1100	+0.196%	7,400	+797.652%
2006-02-06	5.1000	5.1000	5.1000	5.1000	0.000%	1,100	+799.412%
2006-02-03	5.1000	5.1000	5.1000	5.1000	0.000%	5,700	+799.412%
2006-02-02	5.1000	5.1000	5.1000	5.1000	0.000%	500	+799.412%
2006-02-01	5.1000	5.1000	5.1000	5.1000	0.000%	500	+799.412%
2006-01-31	5.0500	5.1000	5.0500	5.1000	+0.196%	2,400	+799.412%
2006-01-30	5.0000	5.0900	5.0000	5.0900	+1.800%	3,500	+801.179%
2006-01-26	5.1000	5.1000	5.0000	5.0000	0.000%	1,200	+817.400%

.dark-mode .jqzgb0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jqzgb0{ color: #333333; background-color: white; border: 2px solid #333333; }MFPMidera Food Processing, Inc. Common Stockstock NASDAQ

MFP
Midera Food Processing, Inc. Common Stock
stock NASDAQ