Molinos Juan Semino Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	17.05	17.80	17.05	17.30	17.30	1.47%	661,684
May 21, 2026	16.95	17.60	16.95	17.05	17.05	1.49%	587,688
May 20, 2026	16.70	17.30	16.65	16.80	16.80	-2.04%	665,014
May 19, 2026	16.90	17.60	16.60	17.15	17.15	-0.58%	468,428
May 18, 2026	17.00	17.35	16.90	17.25	17.25	-0.29%	672,797
May 15, 2026	17.35	17.85	17.05	17.30	17.30	-1.42%	642,231
May 14, 2026	17.55	17.80	17.35	17.55	17.55	-0.85%	670,253
May 13, 2026	17.50	18.05	17.25	17.70	17.70	1.14%	1,133,425
May 12, 2026	18.00	18.00	17.30	17.50	17.50	-0.85%	1,190,404
May 11, 2026	18.25	18.25	17.30	17.65	17.65	-0.28%	562,761
May 8, 2026	18.00	18.00	17.40	17.70	17.70	-1.12%	700,493
May 7, 2026	18.05	18.30	17.80	17.90	17.90	-1.65%	608,739
May 6, 2026	17.30	18.30	17.00	18.20	18.20	3.70%	1,387,765
May 5, 2026	17.80	18.00	17.40	17.55	17.55	-0.85%	1,161,648
May 4, 2026	17.85	18.10	17.65	17.70	17.70	-0.56%	521,672
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