Mare Nostrum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	0.80	0.88	0.64	0.64	0.64	-7.25%	170,776
Mar 24, 2026	0.52	0.69	0.50	0.69	0.69	32.18%	66,851
Mar 23, 2026	0.52	0.52	0.52	0.52	0.52	-0.38%	1
Mar 20, 2026	0.52	0.52	0.51	0.52	0.52	0.77%	105
Mar 19, 2026	0.52	0.53	0.52	0.52	0.52	-	348
Mar 18, 2026	0.53	0.53	0.51	0.52	0.52	-1.89%	405
Mar 17, 2026	0.50	0.53	0.50	0.53	0.53	-	9,130
Mar 16, 2026	0.53	0.53	0.53	0.53	0.53	-	31
Mar 13, 2026	0.53	0.53	0.50	0.53	0.53	-0.38%	13,739
Mar 12, 2026	0.53	0.53	0.49	0.53	0.53	0.76%	2,286
Mar 11, 2026	0.52	0.53	0.52	0.53	0.53	1.93%	3,887
Mar 10, 2026	0.55	0.55	0.52	0.52	0.52	-5.82%	3,691
Mar 9, 2026	0.55	0.56	0.55	0.55	0.55	-	621
Mar 6, 2026	0.55	0.56	0.55	0.55	0.55	-0.72%	1,240
Mar 5, 2026	0.54	0.56	0.54	0.55	0.55	3.36%	2,092
Mar 4, 2026	0.54	0.55	0.52	0.54	0.54	-2.19%	10,511
Mar 3, 2026	0.53	0.57	0.53	0.55	0.55	3.79%	7,700
Mar 2, 2026	0.56	0.58	0.53	0.53	0.53	-4.00%	6,583
Feb 27, 2026	0.56	0.61	0.55	0.55	0.55	-1.79%	9,976
Feb 26, 2026	0.49	0.57	0.49	0.56	0.56	12.22%	15,645
Feb 25, 2026	0.48	0.50	0.46	0.50	0.50	1.84%	12,349
Feb 24, 2026	0.49	0.50	0.49	0.49	0.49	-	517
Feb 23, 2026	0.52	0.53	0.49	0.49	0.49	-5.41%	12,176
Feb 20, 2026	0.52	0.52	0.50	0.52	0.52	0.39%	3,076
Feb 19, 2026	0.47	0.52	0.46	0.52	0.52	9.79%	12,825
Feb 18, 2026	0.49	0.50	0.45	0.47	0.47	-4.86%	17,195
Feb 17, 2026	0.52	0.53	0.48	0.49	0.49	-8.18%	22,959
Feb 16, 2026	0.53	0.56	0.50	0.54	0.54	-3.24%	18,766
Feb 13, 2026	0.56	0.56	0.53	0.56	0.56	-0.71%	2,961
Feb 12, 2026	0.57	0.58	0.52	0.56	0.56	-1.75%	11,605
Feb 11, 2026	0.58	0.64	0.52	0.57	0.57	-3.39%	16,824
Feb 10, 2026	0.65	0.65	0.59	0.59	0.59	-9.23%	11,596
Feb 9, 2026	0.54	0.70	0.54	0.65	0.65	20.37%	50,103
Feb 6, 2026	0.57	0.57	0.53	0.54	0.54	-5.26%	2,289
Feb 5, 2026	0.57	0.59	0.53	0.57	0.57	0.71%	4,719
Feb 4, 2026	0.58	0.59	0.56	0.57	0.57	-4.07%	4,856
Feb 3, 2026	0.58	0.59	0.56	0.59	0.59	0.68%	2,827
Feb 2, 2026	0.64	0.64	0.54	0.59	0.59	-7.86%	14,100
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