Other US listings · MFDB · stock
MFB Bancorp, Inc. (MFDB) stock price history
Every Other US listings trading session of MFB Bancorp, Inc. from Apr 6, 2006 to Oct 30, 2026: 5,175 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MFDB adjusted close, 2006 to 2026
- $13.50
- All time high, 2006
- $6.35
- 52 week high, $0.3500 low
- 5,175
- Daily sessions since 2006
Last updated Oct 30, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
MFDB key facts
- MFB Bancorp, Inc. (MFDB) closed at $5.53 on Oct 30, 2026 on Other US listings.
- MFDB's all time high close is $13.50, set on Dec 18, 2006; its all time low close is $0.6000 on Jan 24, 2012.
- MFDB's 52 week range is $0.3500 to $6.35.
- MFDB returned +133.4% over the year to Oct 30, 2026 and +58.1% over five years.
- Over ten years MFDB returned +18%, +1.7% a year compounded.
- MFDB's deepest drawdown was -95.6% from Dec 18, 2006 to Jan 24, 2012.
- DataCedar holds 5,175 daily sessions of MFDB history from Apr 6, 2006, adjusted for splits and dividends, served by the API under a key.
MFDB price chart, 2006 to 2026
MFDB returns
Price return from the last close on or before the window start to Oct 30, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | -7.0% |
| 6 months | +81.4% |
| Year to date | +134.4% |
| 1 year | +133.4% |
| 3 years | +191.2% |
| 5 years | +58.1% |
| 10 years | +18.5% |
| Since Apr 6, 2006 | -46.6% |
| Compound annual growth, 20.6 years | -3.0% |
MFDB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $13.50 on Dec 18, 2006
- All time low close
- $0.6000 on Jan 24, 2012
- 52 week high
- $6.35 on Sep 11, 2026
- 52 week low
- $0.3500 on Jul 31, 2026
- Deepest drawdown
- -95.6% from Dec 18, 2006 to Jan 24, 2012, not yet recovered
- Best single session
- +169.8% on Aug 28, 2026
- Worst single session
- -79.0% on Jul 31, 2026
- Volatility, 1 year annualised
- 197.0%
- Sessions closing higher, 1 year
- 10%
- Best calendar year
- 2014, +73%
- Worst calendar year
- 2011, -65%
MFDB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Apr 6, 2006; 2026 runs to Oct 30, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $2.36 | $6.35 | $0.3500 | $5.53 | +134.4% | 106.5K | 209 |
| 2025 | $3.00 | $5.93 | $2.00 | $2.36 | -21.3% | 83.5K | 250 |
| 2024 | $1.76 | $3.30 | $1.76 | $3.00 | +70.5% | 23.4K | 252 |
| 2023 | $2.78 | $2.78 | $1.25 | $1.76 | -36.7% | 36.1K | 250 |
| 2022 | $3.50 | $4.09 | $1.80 | $2.78 | -20.6% | 32.7K | 251 |
| 2021 | $3.18 | $6.50 | $2.90 | $3.50 | +7.0% | 25.2K | 252 |
| 2020 | $3.00 | $3.50 | $2.00 | $3.27 | +9.0% | 57.7K | 253 |
| 2019 | $4.09 | $5.25 | $2.55 | $3.00 | -26.7% | 21.2K | 252 |
| 2018 | $5.35 | $6.75 | $4.09 | $4.09 | -23.6% | 22.7K | 251 |
| 2017 | $5.50 | $5.80 | $4.67 | $5.35 | -2.7% | 25.8K | 251 |
| 2016 | $3.50 | $6.00 | $3.50 | $5.50 | +57.1% | 25K | 252 |
| 2015 | $2.25 | $4.00 | $2.00 | $3.50 | +55.6% | 34.3K | 252 |
| 2014 | $1.30 | $2.30 | $1.30 | $2.25 | +73.1% | 25.4K | 252 |
| 2013 | $0.7600 | $2.91 | $0.6500 | $1.30 | +71.1% | 128.9K | 252 |
| 2012 | $1.20 | $1.90 | $0.6000 | $0.7600 | -36.7% | 145K | 250 |
| 2011 | $3.45 | $3.90 | $1.15 | $1.20 | -65.2% | 54.4K | 252 |
| 2010 | $6.65 | $7.93 | $3.01 | $3.45 | -32.9% | 23.6K | 252 |
| 2009 | $8.53 | $8.77 | $5.10 | $5.14 | -39.7% | 180.4K | 252 |
| 2008 | $9.77 | $10.80 | $7.49 | $8.53 | -12.7% | 258.3K | 253 |
| 2007 | $12.15 | $13.41 | $9.35 | $9.77 | -27.3% | 320.3K | 251 |
| 2006 | $9.68 | $13.50 | $9.35 | $13.45 | n/a | 841.7K | 186 |
MFDB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $5.53 | 0.0% |
| September 2026 | $5.53 | -2.8% |
| August 2026 | $5.69 | +355.2% |
| July 2026 | $1.25 | -79.0% |
| June 2026 | $5.95 | 0.0% |
| May 2026 | $5.95 | +95.1% |
| April 2026 | $3.05 | -2.2% |
| March 2026 | $3.12 | +16.9% |
| February 2026 | $2.67 | +3.9% |
| January 2026 | $2.57 | +8.9% |
| December 2025 | $2.36 | +2.2% |
| November 2025 | $2.31 | -7.6% |
About the MFDB data
Daily bars. 5,175 sessions from Apr 6, 2006 to Oct 30, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 6, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/other%3AMFDB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
MFDB share price history
