Agroserv Mariuta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	6.20	6.20	6.10	6.10	6.10	-0.81%	112
Jul 9, 2026	6.15	6.15	6.15	6.15	6.15	-0.81%	129
Jul 7, 2026	6.20	6.20	6.20	6.20	6.20	-	880
Jul 3, 2026	6.20	6.20	6.20	6.20	6.20	0.81%	300
Jul 2, 2026	6.20	6.20	6.15	6.15	6.15	-3.91%	329
Jun 30, 2026	6.30	6.40	6.10	6.40	6.40	4.92%	5,084
Jun 29, 2026	6.30	6.30	6.10	6.10	6.10	-2.40%	289
Jun 26, 2026	6.10	6.25	6.10	6.25	6.25	-0.79%	1,726
Jun 25, 2026	6.30	6.30	6.30	6.30	6.30	3.28%	20
Jun 24, 2026	6.10	6.35	6.10	6.10	6.10	-	1,947
Jun 23, 2026	6.10	6.10	6.10	6.10	6.10	-	50
Jun 22, 2026	6.35	6.35	6.10	6.10	6.10	-3.17%	462
Jun 19, 2026	6.10	6.35	6.10	6.30	6.30	-	141
Jun 18, 2026	6.15	6.30	6.10	6.30	6.30	2.44%	263
Jun 17, 2026	6.40	6.40	6.15	6.15	6.15	-3.15%	204
Jun 16, 2026	6.35	6.35	6.35	6.35	6.35	-0.78%	320
Jun 15, 2026	6.15	6.40	6.15	6.40	6.40	0.79%	215
Jun 12, 2026	6.20	6.35	6.20	6.35	6.35	4.10%	63
Jun 11, 2026	6.15	6.15	6.10	6.10	6.10	-4.69%	1,031
Jun 10, 2026	6.35	6.40	6.10	6.40	6.40	0.79%	228
Jun 9, 2026	6.10	6.35	6.10	6.35	6.35	4.10%	1,550
Jun 8, 2026	6.35	6.35	6.10	6.10	6.10	-3.17%	604
Jun 5, 2026	6.30	6.30	6.30	6.30	6.30	-1.56%	313
Jun 3, 2026	6.40	6.40	6.30	6.40	6.40	-	187
Jun 2, 2026	6.30	6.40	6.30	6.40	6.40	-	100
May 29, 2026	6.40	6.40	6.40	6.40	6.40	1.59%	100
May 28, 2026	6.30	6.45	6.20	6.30	6.30	1.61%	395
May 27, 2026	6.20	6.20	6.20	6.20	6.20	-4.62%	76
May 25, 2026	6.20	6.50	6.20	6.50	6.50	-	40
May 22, 2026	6.50	6.50	6.50	6.50	6.50	-	41
May 21, 2026	6.25	6.55	6.20	6.50	6.50	-	10,551
May 20, 2026	6.50	6.50	6.50	6.50	6.50	-	7
May 19, 2026	6.45	6.50	6.45	6.50	6.50	1.56%	6,387
May 18, 2026	6.45	6.45	6.40	6.40	6.40	-0.78%	415
May 15, 2026	6.45	6.45	6.45	6.45	6.45	3.20%	50
May 14, 2026	6.25	6.25	6.25	6.25	6.25	-3.10%	22
May 13, 2026	6.45	6.45	6.40	6.45	6.45	-0.77%	67
May 12, 2026	6.50	6.50	6.50	6.50	6.50	-	7
May 11, 2026	6.50	6.50	6.50	6.50	6.50	4.00%	150
May 8, 2026	6.25	6.25	6.25	6.25	6.25	0.81%	120
May 7, 2026	6.25	6.55	6.20	6.20	6.20	-4.62%	4,676
May 6, 2026	6.50	6.50	6.50	6.50	6.50	-1.52%	176
May 5, 2026	6.60	6.60	6.60	6.60	6.60	-	20
May 4, 2026	6.50	6.60	6.25	6.60	6.60	0.76%	1,087
Apr 30, 2026	6.55	6.55	6.55	6.55	6.55	4.80%	5
Apr 29, 2026	6.30	6.35	6.25	6.25	6.25	-1.57%	737
Apr 28, 2026	6.55	6.55	6.35	6.35	6.35	-2.31%	474
Apr 27, 2026	6.35	6.50	6.35	6.50	6.50	-0.76%	446
Apr 24, 2026	6.30	6.60	6.30	6.55	6.55	-0.76%	113
Apr 22, 2026	6.40	6.60	6.30	6.60	6.60	-1.49%	402