Pharma Mar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	96.20	96.30	95.00	95.00	-	-1.35%	17,162
May 15, 2026	97.00	97.55	96.00	96.30	96.30	-1.33%	27,721
May 14, 2026	97.90	98.55	96.85	97.60	97.60	0.31%	23,116
May 13, 2026	97.80	98.10	96.10	97.30	97.30	0.31%	36,111
May 12, 2026	99.50	99.55	96.30	97.00	97.00	-3.29%	73,320
May 11, 2026	99.65	101.30	98.40	100.30	100.30	0.80%	74,770
May 8, 2026	103.00	103.00	98.25	99.50	99.50	-3.21%	84,742
May 7, 2026	104.20	105.20	102.40	102.80	102.80	-0.48%	103,383
May 6, 2026	104.50	105.00	102.10	103.30	103.30	-0.29%	73,524
May 5, 2026	100.20	104.20	100.20	103.60	103.60	2.27%	115,925
May 4, 2026	96.50	101.90	96.50	101.30	101.30	5.52%	192,693
Apr 30, 2026	96.00	97.25	93.80	96.00	96.00	-1.23%	82,059
Apr 29, 2026	98.40	98.40	96.40	97.20	97.20	-1.47%	42,314
Apr 28, 2026	96.90	98.95	94.85	98.65	98.65	1.86%	67,258
Apr 27, 2026	94.90	97.00	94.35	96.85	96.85	2.32%	47,467
Apr 24, 2026	97.40	98.15	94.10	94.65	94.65	-2.37%	86,418
Apr 23, 2026	93.60	97.45	93.50	96.95	96.95	3.08%	62,581
Apr 22, 2026	94.00	94.80	93.45	94.05	94.05	0.53%	38,088
Apr 21, 2026	95.35	96.20	92.70	93.55	93.55	-1.32%	67,437
Apr 20, 2026	96.25	97.10	93.60	94.80	94.80	-2.62%	85,775
Apr 17, 2026	97.50	99.30	95.10	97.35	97.35	-0.15%	104,451
Apr 16, 2026	96.95	97.50	95.40	97.50	97.50	1.67%	102,415
Apr 15, 2026	95.35	97.10	95.00	95.90	95.90	0.58%	68,630
Apr 14, 2026	93.45	95.45	93.00	95.35	95.35	3.19%	84,178
Apr 13, 2026	91.55	93.90	91.55	92.40	92.40	-0.54%	79,881
Apr 10, 2026	92.50	94.35	91.70	92.90	92.90	0.32%	98,253
Apr 9, 2026	89.00	92.60	88.45	92.60	92.60	3.35%	97,422
Apr 8, 2026	89.80	90.90	88.20	89.60	89.60	4.67%	97,559
Apr 7, 2026	90.10	90.95	84.50	85.60	85.60	-5.93%	111,656
Apr 2, 2026	89.50	92.30	88.90	91.00	91.00	0.89%	68,791
Apr 1, 2026	89.25	90.20	87.70	90.20	90.20	3.20%	99,134
Mar 31, 2026	86.15	87.70	83.60	87.40	87.40	1.10%	96,216
Mar 30, 2026	87.40	88.00	84.55	86.45	86.45	-2.15%	90,843
Mar 27, 2026	90.40	94.75	85.30	88.35	88.35	-2.11%	184,914
Mar 26, 2026	89.40	90.75	88.70	90.25	90.25	0.73%	56,831
Mar 25, 2026	87.55	89.65	87.15	89.60	89.60	3.40%	67,304
Mar 24, 2026	87.90	88.00	85.10	86.65	86.65	-1.03%	40,689
Mar 23, 2026	82.00	88.00	80.50	87.55	87.55	5.17%	98,519
Mar 20, 2026	85.70	86.75	82.80	83.25	83.25	-2.63%	50,860
Mar 19, 2026	83.00	86.00	82.80	85.50	85.50	1.18%	37,530
Mar 18, 2026	87.20	87.75	84.10	84.50	84.50	-2.31%	54,493
Mar 17, 2026	83.70	88.00	82.65	86.50	86.50	3.35%	115,463
Mar 16, 2026	79.80	83.85	79.15	83.70	83.70	6.29%	75,898
Mar 13, 2026	79.20	80.50	78.75	78.75	78.75	-0.57%	26,861
Mar 12, 2026	81.35	82.20	79.20	79.20	79.20	-3.00%	39,592
Mar 11, 2026	83.10	83.40	81.30	81.65	81.65	-1.69%	29,612
Mar 10, 2026	81.50	84.00	81.50	83.05	83.05	2.40%	58,249
Mar 9, 2026	78.00	81.25	77.40	81.10	81.10	0.87%	35,836
Mar 6, 2026	80.75	81.00	78.40	80.40	80.40	0.31%	31,857
Mar 5, 2026	81.75	82.00	80.15	80.15	80.15	-1.54%	42,055