Itafos Inc.
MBCFOTCBasic Materials
$2.10
$-0.09(-4.26%)
Market Cap$405793517
P/E Ratio—
52W High$2.25
52W Low$0.9233
Itafos Inc. (MBCF) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
mbcf · EOD price history · split-adj. · FMP · as of Aug 4, 2025
5-Year High5Y
$3.13
Apr 11, 2022
-32.9% from here
5-Year Low5Y
$0.8537
Mar 19, 2024
+146.0% from low
IPO Priceadj.
$0.7940
Nov 11, 2016
+164.5% since IPO
1 Year Ago
$1.80
Jun 9, 2025
+16.7% in 1Y
5 Years Ago
$1.12
Jun 8, 2021
+87.5% in 5Y
10 Years Ago
$0.2000
Jun 8, 2016
+950.0% in 10Y
Historical Price Data · MBCF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | $1.99 | $2.15 | $1.99 | $2.15 | $2.15 | 1K | +8.04% |
| Aug 1, 2025 | $2.17 | $2.17 | $2.13 | $2.13 | $2.13 | 4K | -1.84% |
| Jul 31, 2025 | $2.20 | $2.20 | $2.15 | $2.17 | $2.17 | 12K | -1.36% |
| Jul 30, 2025 | $2.19 | $2.20 | $2.19 | $2.20 | $2.20 | 7K | +0.46% |
| Jul 29, 2025 | $2.21 | $2.22 | $2.20 | $2.20 | $2.20 | 6K | -0.45% |
| Jul 28, 2025 | $2.21 | $2.24 | $2.21 | $2.22 | $2.22 | 3K | +0.45% |
| Jul 25, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 0K | +0.00% |
| Jul 24, 2025 | $2.21 | $2.21 | $2.21 | $2.21 | $2.21 | 0K | +0.00% |
| Jul 23, 2025 | $2.20 | $2.21 | $2.20 | $2.21 | $2.21 | 16K | +0.45% |
| Jul 22, 2025 | $2.19 | $2.21 | $2.19 | $2.21 | $2.21 | 1K | +0.91% |
| Jul 21, 2025 | $2.15 | $2.15 | $2.15 | $2.15 | $2.15 | 2K | +0.00% |
| Jul 18, 2025 | $2.17 | $2.17 | $2.17 | $2.17 | $2.17 | 2K | +0.00% |
| Jul 17, 2025 | $2.15 | $2.18 | $2.15 | $2.16 | $2.16 | 7K | +0.47% |
| Jul 16, 2025 | $2.14 | $2.19 | $2.12 | $2.19 | $2.19 | 22K | +2.34% |
| Jul 15, 2025 | $2.20 | $2.20 | $2.15 | $2.15 | $2.15 | 15K | -2.27% |
| Jul 14, 2025 | $2.21 | $2.21 | $2.15 | $2.16 | $2.16 | 5K | -2.26% |
| Jul 11, 2025 | $2.21 | $2.21 | $2.15 | $2.15 | $2.15 | 6K | -2.71% |
| Jul 10, 2025 | $2.16 | $2.20 | $2.16 | $2.19 | $2.19 | 5K | +1.39% |
| Jul 9, 2025 | $2.15 | $2.19 | $2.15 | $2.18 | $2.18 | 8K | +1.40% |
| Jul 8, 2025 | $2.12 | $2.12 | $2.09 | $2.10 | $2.10 | 27K | -0.94% |
Showing 1–20 of 1,009 records
Annual Stock Price Performance · MBCF
Jan 1 → Dec 31 · 5 years2025+72.0%$1.25 → $2.15
+72.0%
2024+24.0%$1.00 → $1.24
+24.0%
2023-5.7%$1.06 → $1.00
-5.7%
2022-13.9%$1.22 → $1.05
-13.9%
2021-7.7%$1.30 → $1.20
-7.7%
Best Year2025 · +72.0%
Worst Year2022 · -13.9%
Positive Years2 / 5
Avg Annual Return+13.7%
5Y Total Return+65.4%
5Y CAGR~+10.6% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in MBCF?
If you invested $1,000 in MBCF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$10,500
Total Return+950.0%
CAGR~+26.5% / yr
Profit+$9,500
Based on Jun 8, 2016 · $0.20Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Itafos Inc. (MBCF) is classified under Basic Materials and trades on OTC. The quote snapshot on this page shows a last price of $2.10. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
MBCF price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
MBCF historical stock pricesFMP EOD datasplit-adjusted OHLCV