Get the Stockscreener App
19.25
2.63%
-0.52
M & F Bancorp Inc Stock (MFBP) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 31, 2025 | $19.90 | $19.01 | $0.89 | 3,838.0 | +1.26% |
| Jul 29, 2025 | $19.01 | $19.01 | $0.00 | 114.0 | -4.95% |
| Jul 28, 2025 | $20.00 | $19.05 | $0.95 | 4,392.0 | +1.16% |
| Jul 24, 2025 | $19.77 | $19.50 | $0.27 | 1,107.0 | +4.00% |
| Jul 21, 2025 | $19.02 | $19.01 | $0.010 | 1,102.0 | -1.96% |
| Jul 18, 2025 | $19.74 | $19.39 | $0.35 | 750.0 | -1.92% |
| Jul 17, 2025 | $19.77 | $19.77 | $0.00 | 102.0 | +0.00% |
| Jul 15, 2025 | $19.77 | $19.77 | $0.00 | 100.0 | +0.00% |
| Jul 14, 2025 | $19.77 | $19.77 | $0.00 | 408.0 | +1.13% |
| Jul 11, 2025 | $19.55 | $19.55 | $0.00 | 105.0 | -0.31% |
| Jul 07, 2025 | $19.61 | $19.61 | $0.00 | 252.0 | -0.04% |
M & F Bancorp Inc Stock (MFBP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of M & F Bancorp Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MFBP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of M & F Bancorp Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
M & F Bancorp Inc Stock (MFBP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $20.00 | $19.01 | $0.99 | 16,563.0 | +1.32% |
| Jun, 2025 | $19.15 | $18.00 | $1.15 | 7,291.0 | +4.11% |
| May, 2025 | $18.50 | $17.95 | $0.55 | 32,124.0 | +1.25% |
| Apr, 2025 | $18.50 | $17.90 | $0.60 | 61,347.0 | -2.47% |
| Mar, 2025 | $18.75 | $17.95 | $0.80 | 57,916.0 | +2.67% |
| Feb, 2025 | $19.25 | $18.00 | $1.25 | 27,093.0 | -6.74% |
| Jan, 2025 | $24.31 | $18.76 | $5.55 | 61,598.0 | -0.97% |
M & F Bancorp Inc Stock (MFBP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $19.49 | $18.11 | $1.38 | 10,657.0 | +8.28% |
| Nov, 2024 | $19.00 | $17.75 | $1.25 | 16,022.0 | -2.70% |
| Oct, 2024 | $18.51 | $17.50 | $1.01 | 6,579.0 | +2.78% |
| Sep, 2024 | $19.00 | $17.06 | $1.94 | 10,586.0 | -8.40% |
| Aug, 2024 | $19.74 | $16.20 | $3.54 | 19,807.0 | +20.55% |
| Jul, 2024 | $18.00 | $14.26 | $3.74 | 67,525.0 | +10.36% |
| Jun, 2024 | $14.77 | $13.00 | $1.77 | 129,848.0 | +13.18% |
| May, 2024 | $13.80 | $12.30 | $1.50 | 53,058.0 | -4.74% |
| Apr, 2024 | $13.80 | $12.22 | $1.58 | 42,885.0 | +11.38% |
| Mar, 2024 | $12.65 | $11.60 | $1.05 | 35,786.0 | +6.03% |
| Feb, 2024 | $14.00 | $11.35 | $2.65 | 110,213.0 | -15.33% |
| Jan, 2024 | $15.50 | $13.55 | $1.95 | 53,317.0 | -11.61% |
M & F Bancorp Inc Stock (MFBP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $16.00 | $13.80 | $2.20 | 28,844.0 | +19.23% |
| Nov, 2023 | $15.10 | $12.96 | $2.14 | 39,146.0 | -14.75% |
| Oct, 2023 | $16.16 | $15.17 | $0.986 | 34,999.0 | -4.69% |
| Sep, 2023 | $17.25 | $15.99 | $1.26 | 50,651.0 | -6.43% |
| Aug, 2023 | $18.85 | $16.75 | $2.10 | 55,871.0 | -5.05% |
| Jul, 2023 | $20.95 | $17.90 | $3.05 | 40,375.0 | -13.52% |
| Jun, 2023 | $23.25 | $20.70 | $2.55 | 40,561.0 | -9.65% |
| May, 2023 | $24.00 | $22.85 | $1.15 | 23,240.0 | -1.91% |
| Apr, 2023 | $25.60 | $22.70 | $2.90 | 47,257.0 | +6.82% |
| Mar, 2023 | $30.75 | $20.02 | $10.73 | 67,028.0 | -15.38% |
| Feb, 2023 | $26.25 | $23.20 | $3.05 | 33,397.0 | +8.33% |
| Jan, 2023 | $27.00 | $20.50 | $6.50 | 50,974.0 | +13.21% |
0.66%
5.71%
Cap:
|
Volume (24h):