Pharma Mar Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	94.85	99.60	94.75	96.15	96.15	2.02%	109,579
Jun 4, 2026	94.70	94.95	92.40	94.25	94.25	-0.48%	78,394
Jun 3, 2026	95.65	95.90	94.20	94.70	94.70	-1.51%	45,590
Jun 2, 2026	100.50	100.50	95.40	96.15	96.15	-3.12%	68,703
Jun 1, 2026	99.90	103.60	97.05	99.25	99.25	-0.75%	88,854
May 29, 2026	100.70	101.70	99.85	100.00	100.00	-0.79%	92,189
May 28, 2026	101.40	101.40	98.80	100.80	100.80	-0.20%	39,215
May 27, 2026	100.60	102.20	100.60	101.00	101.00	0.20%	38,630
May 26, 2026	101.00	102.20	100.40	100.80	100.80	-0.69%	28,990
May 25, 2026	101.60	102.40	100.80	101.50	101.50	0.69%	35,417
May 22, 2026	100.30	101.30	99.05	100.80	100.80	0.80%	36,496
May 21, 2026	99.00	101.20	98.90	100.00	100.00	1.11%	63,930
May 20, 2026	93.05	99.10	93.05	98.90	98.90	5.21%	61,767
May 19, 2026	95.75	96.30	92.70	94.00	94.00	-2.19%	55,989
May 18, 2026	96.20	97.05	95.00	96.10	96.10	-0.21%	55,892
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