Molinos Juan Semino Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	17.80	18.20	17.60	17.80	17.80	0.28%	541,331
Apr 29, 2026	17.95	18.15	17.55	17.75	17.75	-1.39%	1,205,011
Apr 28, 2026	18.50	18.70	17.85	18.00	18.00	-2.70%	1,236,631
Apr 27, 2026	18.15	18.80	18.15	18.50	18.50	0.27%	269,716
Apr 24, 2026	18.50	18.70	18.10	18.45	18.45	-	409,005
Apr 23, 2026	18.35	18.75	18.00	18.45	18.45	-1.34%	345,030
Apr 22, 2026	18.45	18.85	18.45	18.70	18.70	-0.53%	727,496
Apr 21, 2026	19.00	19.00	18.55	18.80	18.80	-	322,301
Apr 20, 2026	19.30	19.30	18.35	18.80	18.80	-	840,422
Apr 17, 2026	19.00	19.00	18.20	18.80	18.80	-0.53%	679,903
Apr 16, 2026	18.80	19.10	18.50	18.90	18.90	0.53%	680,783
Apr 15, 2026	19.00	19.10	18.70	18.80	18.80	-1.31%	705,855
Apr 14, 2026	19.60	19.60	18.80	19.05	19.05	-1.80%	902,807
Apr 13, 2026	18.75	19.60	18.40	19.40	19.40	1.57%	568,828
Apr 10, 2026	19.25	19.80	19.00	19.10	19.10	-1.55%	728,139
Apr 9, 2026	19.75	19.85	18.40	19.40	19.40	-	328,144
Apr 8, 2026	19.80	19.95	19.00	19.40	19.40	-0.26%	1,559,736
Apr 7, 2026	19.65	19.75	19.00	19.45	19.45	-1.02%	977,281
Apr 6, 2026	20.25	20.30	19.35	19.65	19.65	-2.00%	1,063,444
Apr 1, 2026	19.80	20.70	19.50	20.05	20.05	1.78%	1,388,185
Mar 31, 2026	18.75	19.90	18.75	19.70	19.70	5.07%	1,875,201
Mar 30, 2026	19.00	19.30	18.45	18.75	18.75	0.54%	1,837,194
Mar 27, 2026	19.25	19.25	18.45	18.65	18.65	-2.86%	501,573
Mar 26, 2026	18.95	19.40	18.45	19.20	19.20	0.79%	1,063,154
Mar 25, 2026	19.05	19.45	18.70	19.05	19.05	-1.04%	1,576,359
Mar 23, 2026	18.75	19.45	18.75	19.25	19.25	-0.26%	692,601
Mar 20, 2026	19.30	19.60	18.95	19.30	19.30	0.52%	769,634
Mar 19, 2026	19.30	19.50	18.20	19.20	19.20	1.05%	1,182,976
Mar 18, 2026	19.40	19.40	18.50	19.00	19.00	0.26%	1,022,641
Mar 17, 2026	18.30	19.30	18.25	18.95	18.95	2.99%	1,356,557
Mar 16, 2026	19.30	19.30	18.10	18.40	18.40	-3.92%	1,241,566
Mar 13, 2026	19.95	20.20	18.60	19.15	19.15	-3.77%	1,270,102
Mar 12, 2026	21.00	21.10	19.70	19.90	19.90	-4.33%	2,147,815
Mar 11, 2026	20.70	21.20	19.90	20.80	20.80	1.22%	1,657,461
Mar 10, 2026	19.90	21.70	19.90	20.55	20.55	3.27%	3,382,395
Mar 9, 2026	18.80	20.00	17.70	19.90	19.90	6.42%	3,452,839
Mar 6, 2026	18.10	18.90	17.30	18.70	18.70	3.03%	2,333,826
Mar 5, 2026	17.10	18.80	16.85	18.15	18.15	6.45%	2,441,992
Mar 4, 2026	17.10	17.75	16.50	17.05	17.05	0.29%	935,492
Mar 3, 2026	17.65	17.85	16.60	17.00	17.00	-4.23%	5,309,774
Mar 2, 2026	18.35	18.35	17.10	17.75	17.75	-2.20%	1,580,289
Feb 27, 2026	18.45	18.80	17.80	18.15	18.15	-2.68%	1,269,067
Feb 26, 2026	19.00	19.25	18.40	18.65	18.65	-1.06%	1,058,611
Feb 25, 2026	19.60	19.60	18.40	18.85	18.85	0.27%	604,772
Feb 24, 2026	18.40	19.40	18.30	18.80	18.80	1.08%	821,193
Feb 23, 2026	19.25	19.45	18.25	18.60	18.60	-4.86%	809,352
Feb 20, 2026	19.50	20.00	18.75	19.55	19.55	-0.76%	1,734,877
Feb 19, 2026	19.25	20.05	18.90	19.70	19.70	2.60%	535,894
Feb 18, 2026	19.80	20.50	18.70	19.20	19.20	-0.52%	2,061,766
Feb 13, 2026	18.40	19.50	18.40	19.30	19.30	4.04%	1,704,781