Maple Leaf Foods Inc.
MLFNFOTCConsumer Defensive● Active
$21.50
$-0.54(-2.45%)
Market Cap$2.7B
P/E Ratio—
52W High$26.13
52W Low$16.68
Maple Leaf Foods Inc.（MLFNF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mlfnf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$26.13
Aug 28, 2025
-17.7% from here
5-Year Low5Y
$13.71
Dec 30, 2024
+56.8% from low
IPO Priceadj.
$10.01
Apr 26, 2010
+114.8% since IPO
1 Year Ago
$20.12
Jun 9, 2025
+6.9% in 1Y
5 Years Ago
$21.41
Jun 9, 2021
+0.4% in 5Y
10 Years Ago
$22.71
Jun 9, 2016
-5.3% in 10Y
Historical Price Data · MLFNF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $21.53 | $21.53 | $21.50 | $21.50 | $21.50 | 19K | -0.14% |
| Jun 5, 2026 | $22.01 | $22.04 | $21.94 | $22.04 | $22.04 | 64K | +0.14% |
| Jun 4, 2026 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0K | +0.00% |
| Jun 3, 2026 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 15K | +0.00% |
| Jun 2, 2026 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 4K | +0.00% |
| Jun 1, 2026 | $21.59 | $21.59 | $21.48 | $21.58 | $21.58 | 5K | -0.05% |
| May 29, 2026 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 0K | +0.00% |
| May 28, 2026 | $21.40 | $21.56 | $21.40 | $21.56 | $21.56 | 42K | +0.75% |
| May 27, 2026 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 0K | +0.00% |
| May 26, 2026 | $20.98 | $20.98 | $20.98 | $20.98 | $20.98 | 8K | +0.00% |
| May 22, 2026 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 1K | +0.00% |
| May 21, 2026 | $21.15 | $21.15 | $21.15 | $21.15 | $21.15 | 1K | +0.00% |
| May 20, 2026 | $21.16 | $21.16 | $21.14 | $21.15 | $21.15 | 33K | -0.05% |
| May 19, 2026 | $20.45 | $20.45 | $20.45 | $20.45 | $20.45 | 32K | +0.00% |
| May 18, 2026 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 0K | +0.00% |
| May 15, 2026 | $20.33 | $20.33 | $20.33 | $20.33 | $20.33 | 21K | +0.00% |
| May 14, 2026 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 0K | +0.00% |
| May 13, 2026 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 0K | +0.00% |
| May 12, 2026 | $20.72 | $20.76 | $20.52 | $20.52 | $20.52 | 9K | -0.97% |
| May 11, 2026 | $21.14 | $21.20 | $21.05 | $21.05 | $21.05 | 8K | -0.43% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · MLFNF
Jan 1 → Dec 31 · 6 years2026+18.3%$18.18 → $21.50
+18.3%
2025+29.0%$14.09 → $18.18
+29.0%
2024-25.0%$18.80 → $14.10
-25.0%
2023+5.1%$18.07 → $18.99
+5.1%
2022-17.2%$21.82 → $18.07
-17.2%
2021+7.2%$21.56 → $23.12
+7.2%
Best Year2025 · +29.0%
Worst Year2024 · -25.0%
Positive Years4 / 6
Avg Annual Return+2.9%
6Y Total Return-0.3%
6Y CAGR~-0.0% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$120.09+0.00%
Mkt Cap $955.7B
Costco Wholesale Corporation
COST
$972.61+0.00%
Mkt Cap $431.3B
The Coca-Cola Company
KO
$79.57+0.00%
Mkt Cap $342.3B
The Procter & Gamble Company
PG
$145.09+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$174.52+0.00%
Mkt Cap $272.0B
PepsiCo, Inc.
PEP
$141.24+0.00%
Mkt Cap $193.1B
Anheuser-Busch InBev SA/NV
BUD
$80.56+0.00%
Mkt Cap $155.9B
British American Tobacco p.l.c.
BTI
$59.75+0.00%
Mkt Cap $129.1B
Unilever PLC
UL
$56.62+0.00%
Mkt Cap $122.6B
Altria Group, Inc.
MO
$71.20+0.00%
Mkt Cap $118.9BWhat If You Invested in MLFNF?
If you invested $1,000 in MLFNF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$947
Total Return-5.3%
CAGR~-0.5% / yr
Profit$-53
Based on Jun 9, 2016 · $22.71Split & 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.
关于价格历史与 OHLCV 数据
Maple Leaf Foods Inc.（MLFNF）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $21.50。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MLFNF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MLFNF 历史股价FMP 日线复权 OHLCV