Mare Nostrum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2025	0.62	0.63	0.62	0.63	0.63	0.32%	333
Aug 22, 2025	0.63	0.63	0.63	0.63	0.63	-	1
Aug 21, 2025	0.62	0.63	0.62	0.63	0.63	1.62%	801
Aug 20, 2025	0.64	0.64	0.61	0.62	0.62	-3.44%	7,190
Aug 19, 2025	0.63	0.64	0.63	0.64	0.64	0.95%	481
Aug 18, 2025	0.63	0.63	0.63	0.63	0.63	-	1,001
Aug 15, 2025	0.63	0.64	0.63	0.63	0.63	-0.94%	4,436
Aug 14, 2025	0.68	0.68	0.62	0.64	0.64	-5.88%	4,756
Aug 13, 2025	0.70	0.70	0.68	0.68	0.68	-2.86%	4,100
Aug 12, 2025	0.70	0.70	0.70	0.70	0.70	-	14
Aug 11, 2025	0.70	0.70	0.70	0.70	0.70	-1.41%	3,282
Aug 8, 2025	0.71	0.71	0.70	0.71	0.71	-1.39%	305
Aug 7, 2025	0.71	0.72	0.69	0.72	0.72	1.12%	4,022
Aug 6, 2025	0.76	0.83	0.71	0.71	0.71	0.28%	32,186
Aug 5, 2025	0.73	0.73	0.71	0.71	0.71	-2.47%	3,561
Aug 4, 2025	0.73	0.73	0.73	0.73	0.73	-0.55%	801
Aug 1, 2025	0.73	0.74	0.71	0.73	0.73	0.27%	4,956
Jul 31, 2025	0.75	0.75	0.73	0.73	0.73	-2.41%	1,095
Jul 30, 2025	0.77	0.77	0.73	0.75	0.75	-2.86%	7,532
Jul 29, 2025	0.76	0.90	0.74	0.77	0.77	5.48%	26,565
Jul 28, 2025	0.72	0.76	0.70	0.73	0.73	2.82%	6,571
Jul 25, 2025	0.79	0.79	0.71	0.71	0.71	-10.58%	14,308
Jul 24, 2025	0.84	0.84	0.76	0.79	0.79	-11.78%	37,458
Jul 23, 2025	1.00	1.00	0.90	0.90	0.90	-5.46%	12,308
Jul 22, 2025	1.05	1.16	0.95	0.95	0.95	-15.00%	29,979
Jul 21, 2025	1.09	1.20	1.00	1.12	1.12	14.29%	30,268
Jul 18, 2025	0.82	1.19	0.82	0.98	0.98	22.50%	88,755
Jul 17, 2025	0.70	0.80	0.70	0.80	0.80	17.99%	18,206
Jul 16, 2025	0.64	0.68	0.64	0.68	0.68	5.94%	1,357
Jul 15, 2025	0.66	0.66	0.64	0.64	0.64	-3.03%	1,001
Jul 14, 2025	0.65	0.66	0.64	0.66	0.66	1.85%	2,959
Jul 11, 2025	0.65	0.65	0.65	0.65	0.65	-0.31%	586
Jul 10, 2025	0.64	0.65	0.64	0.65	0.65	1.25%	266
Jul 9, 2025	0.67	0.67	0.62	0.64	0.64	-4.18%	2,605
Jul 8, 2025	0.69	0.69	0.67	0.67	0.67	-2.90%	662
Jul 7, 2025	0.70	0.70	0.67	0.69	0.69	-2.82%	3,150
Jul 4, 2025	0.70	0.71	0.70	0.71	0.71	1.43%	510
Jul 3, 2025	0.74	0.74	0.70	0.70	0.70	-6.67%	2,435
Jul 2, 2025	0.72	0.77	0.72	0.75	0.75	4.17%	4,050
Jul 1, 2025	0.70	0.77	0.66	0.72	0.72	9.09%	33,719
Jun 30, 2025	0.66	0.66	0.66	0.66	0.66	1.54%	200
Jun 27, 2025	0.65	0.65	0.63	0.65	0.65	-	2,821
Jun 26, 2025	0.65	0.65	0.65	0.65	0.65	-	1
Jun 25, 2025	0.65	0.65	0.65	0.65	0.65	-	1
Jun 24, 2025	0.66	0.66	0.64	0.65	0.65	-1.52%	1,314
Jun 23, 2025	0.62	0.66	0.62	0.66	0.66	6.11%	2,502
Jun 20, 2025	0.62	0.62	0.62	0.62	0.62	-	1
Jun 19, 2025	0.68	0.68	0.62	0.62	0.62	-4.31%	5,130
Jun 18, 2025	0.67	0.67	0.64	0.65	0.65	-5.80%	5,143
Jun 17, 2025	0.63	0.69	0.61	0.69	0.69	9.52%	10,107