Mare Nostrum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.63	0.66	0.60	0.64	0.64	0.95%	4,231
Jan 29, 2026	0.65	0.65	0.62	0.63	0.63	-3.67%	4,802
Jan 28, 2026	0.79	0.80	0.63	0.65	0.65	-16.15%	45,028
Jan 27, 2026	0.71	0.78	0.68	0.78	0.78	9.86%	28,033
Jan 26, 2026	0.69	0.74	0.63	0.71	0.71	-1.39%	28,729
Jan 23, 2026	0.83	0.83	0.63	0.72	0.72	-5.26%	78,327
Jan 22, 2026	0.72	1.05	0.72	0.76	0.76	-5.00%	168,716
Jan 21, 2026	0.60	0.87	0.60	0.80	0.80	37.93%	98,470
Jan 20, 2026	0.52	0.60	0.51	0.58	0.58	13.73%	26,856
Jan 19, 2026	0.49	0.51	0.46	0.51	0.51	4.29%	10,134
Jan 16, 2026	0.47	0.50	0.46	0.49	0.49	4.26%	5,444
Jan 15, 2026	0.49	0.49	0.44	0.47	0.47	-2.29%	6,735
Jan 14, 2026	0.54	0.56	0.44	0.48	0.48	-12.73%	35,308
Jan 13, 2026	0.39	0.69	0.39	0.55	0.55	37.84%	106,276
Jan 12, 2026	0.33	0.40	0.33	0.40	0.40	20.91%	19,290
Jan 9, 2026	0.32	0.36	0.32	0.33	0.33	4.43%	47,743
Jan 8, 2026	0.31	0.32	0.31	0.32	0.32	1.94%	7,003
Jan 7, 2026	0.30	0.32	0.29	0.31	0.31	3.33%	5,234
Jan 6, 2026	0.30	0.30	0.29	0.30	0.30	-	1,834
Jan 5, 2026	0.30	0.30	0.30	0.30	0.30	-	1
Jan 2, 2026	0.31	0.31	0.29	0.30	0.30	-3.23%	10,783
Dec 31, 2025	0.31	0.31	0.31	0.31	0.31	-3.13%	211
Dec 30, 2025	0.31	0.32	0.31	0.32	0.32	-	1,300
Dec 29, 2025	0.33	0.33	0.31	0.32	0.32	-1.54%	1,168
Dec 24, 2025	0.35	0.35	0.32	0.33	0.33	-5.80%	6,731
Dec 23, 2025	0.32	0.35	0.30	0.35	0.35	7.81%	3,859
Dec 22, 2025	0.30	0.32	0.30	0.32	0.32	6.67%	4,666
Dec 19, 2025	0.30	0.30	0.30	0.30	0.30	-	1
Dec 18, 2025	0.30	0.30	0.30	0.30	0.30	-	1
Dec 17, 2025	0.30	0.30	0.29	0.30	0.30	-	2,591
Dec 16, 2025	0.30	0.30	0.30	0.30	0.30	-	51
Dec 15, 2025	0.32	0.32	0.30	0.30	0.30	-	5,440
Dec 12, 2025	0.30	0.30	0.30	0.30	0.30	-	25
Dec 11, 2025	0.29	0.30	0.29	0.30	0.30	3.09%	810
Dec 10, 2025	0.30	0.30	0.29	0.29	0.29	-5.83%	2,621
Dec 9, 2025	0.31	0.31	0.31	0.31	0.31	3.00%	410
Dec 8, 2025	0.34	0.34	0.30	0.30	0.30	-11.76%	1,001
Dec 5, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	200
Dec 4, 2025	0.35	0.35	0.35	0.35	0.35	-	1
Dec 3, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	638
Dec 2, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	10,733
Dec 1, 2025	0.35	0.35	0.35	0.35	0.35	1.47%	1
Nov 28, 2025	0.35	0.36	0.34	0.34	0.34	-4.23%	345
Nov 27, 2025	0.39	0.39	0.35	0.36	0.36	-6.58%	12,784
Nov 26, 2025	0.38	0.38	0.38	0.38	0.38	-	201
Nov 25, 2025	0.38	0.38	0.38	0.38	0.38	-	183
Nov 24, 2025	0.39	0.39	0.38	0.38	0.38	-2.31%	236
Nov 21, 2025	0.39	0.39	0.39	0.39	0.39	-	1
Nov 20, 2025	0.38	0.39	0.38	0.39	0.39	2.37%	302
Nov 19, 2025	0.38	0.38	0.38	0.38	0.38	-	1