Get the Stockscreener App
3.81
4.75%
-0.19
Marfrig Global Foods S.A ADR Stock (MRRTY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 04, 2025 | $3.86 | $3.80 | $0.06 | 3,061.0 | -4.75% |
| Aug 01, 2025 | $4.12 | $4.00 | $0.115 | 3,701.0 | +2.04% |
| Jul 31, 2025 | $4.40 | $3.92 | $0.48 | 3,121.0 | -5.08% |
| Jul 30, 2025 | $4.22 | $4.08 | $0.14 | 7,410.0 | +0.98% |
| Jul 29, 2025 | $4.28 | $4.08 | $0.20 | 10,833.0 | -3.54% |
| Jul 28, 2025 | $4.30 | $4.08 | $0.22 | 103,262.0 | +2.05% |
| Jul 25, 2025 | $4.16 | $4.14 | $0.015 | 3,380.0 | +0.85% |
| Jul 24, 2025 | $4.12 | $4.12 | $0.00 | 327.0 | +0.98% |
| Jul 21, 2025 | $4.12 | $4.05 | $0.065 | 6,147.0 | -1.09% |
| Jul 18, 2025 | $4.35 | $4.00 | $0.35 | 5,053.0 | +1.35% |
| Jul 17, 2025 | $4.10 | $4.06 | $0.04 | 4,644.0 | -0.97% |
| Jul 16, 2025 | $4.55 | $4.11 | $0.4352 | 380.0 | +0.74% |
| Jul 14, 2025 | $4.10 | $3.99 | $0.11 | 23,430.0 | -0.49% |
| Jul 11, 2025 | $4.65 | $4.02 | $0.63 | 10,566.0 | -3.98% |
| Jul 10, 2025 | $4.48 | $3.97 | $0.51 | 18,830.0 | +5.96% |
| Jul 09, 2025 | $4.40 | $4.03 | $0.37 | 16,323.0 | -6.28% |
| Jul 08, 2025 | $4.30 | $4.26 | $0.04 | 14,653.0 | +2.87% |
Marfrig Global Foods S.A ADR Stock (MRRTY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Marfrig Global Foods S.A ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MRRTY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Marfrig Global Foods S.A ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Marfrig Global Foods S.A ADR Stock (MRRTY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $4.12 | $3.80 | $0.315 | 6,762.0 | -2.81% |
| Jul, 2025 | $4.65 | $3.92 | $0.73 | 238,037.0 | -7.55% |
| Jun, 2025 | $4.98 | $3.94 | $1.04 | 183,206.0 | +10.70% |
| May, 2025 | $4.55 | $3.43 | $1.12 | 694,294.0 | +3.79% |
| Apr, 2025 | $3.92 | $2.75 | $1.17 | 670,383.0 | +19.81% |
| Mar, 2025 | $3.50 | $2.31 | $1.19 | 268,678.0 | +10.00% |
| Feb, 2025 | $2.80 | $2.14 | $0.66 | 187,762.0 | +5.66% |
| Jan, 2025 | $3.19 | $2.48 | $0.71 | 92,829.0 | -3.64% |
Marfrig Global Foods S.A ADR Stock (MRRTY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.48 | $2.48 | $0.995 | 1,204,389.0 | -11.41% |
| Nov, 2024 | $3.14 | $2.54 | $0.60 | 503,176.0 | +13.17% |
| Oct, 2024 | $2.70 | $2.22 | $0.48 | 363,681.0 | +9.55% |
| Sep, 2024 | $2.63 | $2.36 | $0.27 | 151,509.0 | -2.77% |
| Aug, 2024 | $2.66 | $1.90 | $0.76 | 606,990.0 | +25.87% |
| Jul, 2024 | $2.25 | $1.87 | $0.38 | 398,084.0 | -4.74% |
| Jun, 2024 | $2.19 | $1.83 | $0.355 | 414,133.0 | +3.43% |
| May, 2024 | $2.32 | $1.80 | $0.52 | 402,609.0 | +10.57% |
| Apr, 2024 | $2.18 | $1.82 | $0.36 | 350,157.0 | -10.00% |
| Mar, 2024 | $2.07 | $1.85 | $0.2225 | 179,743.0 | +8.47% |
| Feb, 2024 | $1.89 | $1.55 | $0.34 | 217,709.0 | -1.56% |
| Jan, 2024 | $1.99 | $1.76 | $0.225 | 546,612.0 | +2.13% |
Marfrig Global Foods S.A ADR Stock (MRRTY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.07 | $1.81 | $0.2593 | 2,823,793.0 | -2.08% |
| Nov, 2023 | $2.07 | $1.22 | $0.85 | 1,360,479.0 | +61.34% |
| Oct, 2023 | $1.40 | $1.17 | $0.23 | 517,049.0 | -12.82% |
| Sep, 2023 | $1.55 | $1.33 | $0.22 | 624,119.0 | -11.94% |
| Aug, 2023 | $1.73 | $1.32 | $0.41 | 1,407,724.0 | +0.00% |
| Jul, 2023 | $1.58 | $1.40 | $0.18 | 552,096.0 | +4.73% |
| Jun, 2023 | $1.60 | $1.31 | $0.29 | 2,178,946.0 | +16.54% |
| May, 2023 | $1.45 | $1.24 | $0.21 | 1,081,939.0 | -5.93% |
| Apr, 2023 | $1.45 | $1.17 | $0.28 | 3,616,456.0 | +6.80% |
| Mar, 2023 | $1.44 | $1.17 | $0.27 | 2,989,295.0 | +1.12% |
| Feb, 2023 | $1.69 | $1.20 | $0.49 | 3,831,426.0 | -19.35% |
| Jan, 2023 | $1.86 | $1.49 | $0.3699 | 5,304,182.0 | +1.97% |
3.08%
0.35%
Cap:
|
Volume (24h):