Stock listing

OTC:MFCO Microwave Filter Co., Inc. Stock

Follow Microwave Filter Co., Inc. into a list and get an email when it puts out news.

Share price · OTC:MFCO

$1.16 USD 0.00 (0.0%)

Close on Oct 19, 2026

Past 3 months -13.4% · daily closes, Jul 6, 2026 – Oct 19, 2026, adjusted for splits

Day range: $1.16 – $1.16 USDOct 19, 2026
Volume: 5,000 sharesOct 19, 2026

Daily closes

Last 3 months, Jul 20, 2026 – Oct 19, 2026 · OTC:MFCO · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Oct 19	$1.16	0.00	0.0%	$1.16	$1.16	$1.16	5,000
Thu, Oct 15	$1.16	-0.14	-10.8%	$1.16	$1.16	$1.16	170
Mon, Oct 12	$1.30	-0.05	-3.7%	$1.35	$1.35	$1.30	5,000
Fri, Oct 9	$1.35	0.00	0.0%	$1.35	$1.35	$1.35	0
Thu, Oct 8	$1.35	-0.35	-20.6%	$1.30	$1.35	$0.86	1,500
Wed, Oct 7	$1.70	0.00	0.0%	$1.70	$1.70	$1.70	0
Tue, Oct 6	$1.70	0.00	0.0%	$1.67	$1.70	$1.67	1,200
Mon, Oct 5	$1.70	0.00	0.0%	$1.70	$1.70	$1.70	0
Fri, Oct 2	$1.70	0.00	0.0%	$1.70	$1.70	$1.70	0
Thu, Oct 1	$1.70	0.00	0.0%	$1.70	$1.70	$1.70	0
Wed, Sep 30	$1.70	+0.20	+13.3%	$1.70	$1.70	$1.70	200
Tue, Sep 29	$1.50	0.00	0.0%	$1.50	$1.50	$1.50	0
Mon, Sep 28	$1.50	0.00	0.0%	$1.50	$1.50	$1.50	0
Fri, Sep 25	$1.50	+0.12	+8.7%	$1.50	$1.50	$1.50	100
Thu, Sep 24	$1.38	+0.23	+20.0%	$1.38	$1.38	$1.38	1,700
Wed, Sep 23	$1.15	-0.18	-13.5%	$1.15	$1.16	$1.15	2,200
Tue, Sep 22	$1.33	0.00	0.0%	$1.33	$1.33	$1.33	0
Mon, Sep 21	$1.33	-0.12	-8.3%	$1.37	$1.37	$1.33	6,100
Fri, Sep 18	$1.45	0.00	0.0%	$1.45	$1.45	$1.45	0
Thu, Sep 17	$1.45	0.00	0.0%	$1.45	$1.45	$1.45	0
Wed, Sep 16	$1.45	0.00	0.0%	$1.45	$1.45	$1.45	0
Tue, Sep 15	$1.45	0.00	0.0%	$1.45	$1.45	$1.45	0
Mon, Sep 14	$1.45	0.00	0.0%	$1.45	$1.45	$1.45	0
Fri, Sep 11	$1.45	0.00	0.0%	$1.45	$1.45	$1.45	0
Thu, Sep 10	$1.45	0.00	0.0%	$1.45	$1.45	$1.45	0
Wed, Sep 9	$1.45	+0.08	+5.8%	$1.45	$1.45	$1.45	300
Tue, Sep 8	$1.37	0.00	0.0%	$1.38	$1.38	$1.35	1,300
Fri, Sep 4	$1.37	0.00	0.0%	$1.37	$1.37	$1.37	0
Thu, Sep 3	$1.37	0.00	0.0%	$1.37	$1.37	$1.37	0
Wed, Sep 2	$1.37	0.00	0.0%	$1.37	$1.37	$1.37	0
Tue, Sep 1	$1.37	0.00	0.0%	$1.37	$1.37	$1.37	0
Mon, Aug 31	$1.37	0.00	0.0%	$1.37	$1.37	$1.37	0
Fri, Aug 28	$1.37	0.00	0.0%	$1.37	$1.37	$1.37	0
Thu, Aug 27	$1.37	0.00	0.0%	$1.37	$1.37	$1.37	0
Wed, Aug 26	$1.37	-0.03	-2.1%	$1.37	$1.37	$1.37	500
Tue, Aug 25	$1.40	+0.25	+21.7%	$1.00	$1.40	$1.00	10,500
Mon, Aug 24	$1.15	-0.07	-5.7%	$1.20	$1.20	$1.15	8,100
Fri, Aug 21	$1.22	0.00	0.0%	$1.22	$1.22	$1.22	2,000
Thu, Aug 20	$1.22	+0.02	+1.7%	$1.15	$1.35	$1.15	5,700
Wed, Aug 19	$1.20	-0.15	-11.1%	$1.35	$1.35	$1.15	6,600
Tue, Aug 18	$1.35	-0.04	-2.9%	$1.37	$1.37	$1.35	9,400
Mon, Aug 17	$1.39	-0.50	-26.5%	$1.74	$1.74	$1.10	24,100
Fri, Aug 14	$1.89	0.00	0.0%	$1.89	$1.89	$1.89	1,900
Thu, Aug 13	$1.89	-0.16	-7.8%	$2.04	$2.04	$1.89	1,100
Wed, Aug 12	$2.05	-0.04	-1.9%	$2.19	$2.19	$2.05	3,500
Tue, Aug 11	$2.09	+0.13	+6.6%	$1.96	$2.09	$1.96	3,400
Mon, Aug 10	$1.96	+0.07	+3.7%	$1.94	$1.96	$1.94	1,200
Fri, Aug 7	$1.89	+0.24	+14.5%	$1.89	$1.89	$1.89	400
Thu, Aug 6	$1.65	-0.24	-12.7%	$1.91	$1.95	$1.63	7,500
Wed, Aug 5	$1.89	+0.14	+8.0%	$1.63	$1.89	$1.63	2,100
Tue, Aug 4	$1.75	-0.15	-7.9%	$1.80	$1.90	$1.64	2,500
Mon, Aug 3	$1.90	+0.02	+1.1%	$1.90	$1.90	$1.85	600
Fri, Jul 31	$1.88	0.00	0.0%	$1.88	$1.88	$1.88	6,600
Thu, Jul 30	$1.88	+0.19	+11.2%	$1.75	$1.96	$1.75	23,000
Wed, Jul 29	$1.69	+0.09	+5.6%	$1.60	$1.69	$1.51	5,900
Tue, Jul 28	$1.60	0.00	0.0%	$1.69	$1.69	$1.60	11,200
Mon, Jul 27	$1.60	0.00	0.0%	$1.60	$1.60	$1.60	0
Fri, Jul 24	$1.60	0.00	0.0%	$1.60	$1.60	$1.60	0
Thu, Jul 23	$1.60	0.00	0.0%	$1.60	$1.60	$1.60	0
Wed, Jul 22	$1.60	-0.04	-2.4%	$1.60	$1.60	$1.60	300
Tue, Jul 21	$1.64	-0.01	-0.6%	$1.65	$1.69	$1.12	18,500
Mon, Jul 20	$1.65	+0.20	+13.8%	$1.49	$1.69	$1.43	27,400

Ticker: OTC:MFCO
Asset type: Stock
Exchange: OTC
Currency: USD