S.C. Magazin Universal Maramures S.A. (BVB:MAMA)
Romania · Delayed Price · Currency is RON 0.2260
0.00 (0.00%)
At close: Jun 12, 2026
BVB:MAMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 2.73% | 561 |
| Jun 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 2,631 |
| Jun 2, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 1.85% | 383 |
| May 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 20 |
| May 21, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.93% | - |
| May 20, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -5.31% | 9,000 |
| May 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.88% | 3,000 |
| May 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | - |
| May 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.74% | - |
| May 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.54% | 6,000 |
| May 11, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.51% | - |
| May 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.56% | - |
| May 7, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | - |
| Apr 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.67% | - |
| Apr 27, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | -0.83% | 3,000 |
| Apr 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Apr 20, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 18,000 |
| Apr 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | - |
| Apr 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.69% | - |
| Apr 15, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.28% | - |
| Apr 9, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.61% | - |
| Apr 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Apr 3, 2026 | 0.24 | 0.25 | 0.22 | 0.25 | 0.25 | 12.73% | 18,000 |
| Mar 31, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -1.79% | - |
| Mar 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -8.20% | - |
| Mar 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 17, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | - | - |
| Mar 12, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | - | - |
| Mar 10, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.24 | -0.81% | - |
| Mar 9, 2026 | 0.23 | 0.25 | 0.21 | 0.25 | 0.25 | 10.81% | 192,000 |
| Mar 5, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.77% | 33,000 |
| Mar 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.24% | - |
| Feb 25, 2026 | 0.24 | 0.24 | 0.21 | 0.24 | 0.24 | - | - |
| Feb 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.72% | - |
| Feb 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 3,000 |
| Feb 20, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 0.87% | - |
| Feb 19, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | - | - |
| Feb 18, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -0.86% | - |
| Feb 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.87% | 15,000 |
| Feb 16, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.86% | 3,000 |
| Feb 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.75% | 33,000 |
| Feb 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 6,000 |
| Feb 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.87% | 27,000 |
| Feb 9, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 3,000 |
| Feb 5, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | 3.60% | 18,000 |
| Feb 4, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.48% | - |
| Feb 3, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Feb 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 6,000 |
| Jan 30, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.88% | 18,000 |