Momina Krepost AD (BUL:MKR)
Bulgaria · Delayed Price · Currency is BGN · Price in EUR 0.5000
0.00 (0.00%)
At close: Aug 21, 2026
Momina Krepost AD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -48.98% | 24 |
| Jun 23, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -48.15% | 17 |
| Mar 12, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 89.00% | 18 |
| Feb 5, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 66.67% | 98 |
| Feb 2, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -76.00% | 36 |
| Jan 27, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | - | 60 |
| Jan 26, 2026 | 2.44 | 2.50 | 2.44 | 2.50 | 2.50 | - | 255 |
| Jan 22, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 127.27% | 445 |
| Jan 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 800 |
| Jan 20, 2026 | 0.87 | 1.10 | 0.87 | 1.10 | 1.10 | 10.00% | 10,779 |
| Jan 12, 2026 | 0.61 | 1.00 | 0.61 | 1.00 | 1.00 | 86.25% | 735 |
| Jan 1, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -48.87% | - |
| Dec 19, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 22.09% | 97 |
| Dec 10, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1.18% | 10 |
| Dec 4, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 83,142 |
| Sep 30, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -27.97% | 2 |
| Aug 29, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 180 |
| Jun 6, 2025 | 1.06 | 1.18 | 1.06 | 1.18 | 1.18 | 10.28% | 1,630 |
| May 28, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 5.94% | 1 |
| Mar 7, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -43.89% | 1 |
| Feb 4, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -10.00% | 500 |
| Feb 3, 2025 | 1.20 | 2.02 | 1.20 | 2.00 | 2.00 | -35.48% | 4,289 |
| Apr 15, 2024 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -18.42% | 220 |
| Apr 8, 2024 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 90.00% | 80 |
| Mar 18, 2024 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -37.50% | 5 |
| Jul 19, 2023 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | 500 |
| Apr 26, 2022 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 145 |
| Nov 26, 2021 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 60 |
| Jun 1, 2021 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -11.73% | 599 |
| Mar 10, 2021 | 3.22 | 3.58 | 3.16 | 3.58 | 3.58 | 10.49% | 396,799 |
| Jan 27, 2021 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | -53.38% | 200 |
| Jan 20, 2021 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 119.94% | 212 |
| Nov 27, 2020 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.25% | 37,000 |
| Nov 19, 2020 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 318 |
| Sep 30, 2020 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 48 |
| Aug 27, 2020 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | 200 |
| Apr 7, 2020 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 1,300 |
| Mar 25, 2020 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 5,000 |
| Mar 24, 2020 | 3.10 | 3.16 | 3.02 | 3.16 | 3.16 | - | 4,440 |
| Mar 13, 2020 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 994 |
| Mar 12, 2020 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 152 |
| Mar 10, 2020 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 6 |
| Dec 11, 2019 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 33,000 |
| Dec 4, 2019 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 843 |
| Nov 19, 2019 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 390 |
| Oct 3, 2019 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 96 |
| Sep 26, 2019 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 35 |
| Sep 11, 2019 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | - | 95,936 |
| Aug 7, 2019 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | 200 |