Mare Nostrum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.62	0.63	0.61	0.63	0.63	1.29%	5,452
May 27, 2026	0.62	0.63	0.62	0.62	0.62	-	3,534
May 26, 2026	0.65	0.65	0.62	0.62	0.62	-5.78%	12,612
May 25, 2026	0.62	0.66	0.61	0.66	0.66	5.45%	10,029
May 22, 2026	0.65	0.65	0.62	0.62	0.62	-3.11%	1,819
May 21, 2026	0.65	0.65	0.62	0.64	0.64	-2.42%	1,836
May 20, 2026	0.66	0.66	0.64	0.66	0.66	-	12,257
May 19, 2026	0.66	0.66	0.64	0.66	0.66	0.61%	1,232
May 18, 2026	0.63	0.67	0.63	0.66	0.66	2.50%	6,001
May 15, 2026	0.62	0.65	0.62	0.64	0.64	3.23%	15,074
May 14, 2026	0.65	0.65	0.59	0.62	0.62	-4.62%	29,738
May 13, 2026	0.61	0.66	0.61	0.65	0.65	5.52%	26,535
May 12, 2026	0.62	0.64	0.61	0.62	0.62	-5.23%	12,340
May 11, 2026	0.63	0.66	0.60	0.65	0.65	3.17%	17,959
May 8, 2026	0.61	0.65	0.61	0.63	0.63	5.00%	18,961
May 7, 2026	0.64	0.64	0.60	0.60	0.60	-6.25%	48,859
May 6, 2026	0.63	0.65	0.61	0.64	0.64	2.89%	24,680
May 5, 2026	0.68	0.68	0.61	0.62	0.62	-7.44%	40,316
May 4, 2026	0.64	0.68	0.63	0.67	0.67	6.67%	83,002
Apr 30, 2026	0.67	0.68	0.61	0.63	0.63	-14.86%	126,334
Apr 29, 2026	0.82	0.84	0.74	0.74	0.74	-9.98%	95,936
Apr 28, 2026	0.67	0.82	0.64	0.82	0.82	22.69%	163,501
Apr 27, 2026	0.63	0.67	0.61	0.67	0.67	7.37%	23,516
Apr 24, 2026	0.59	0.63	0.59	0.62	0.62	-4.00%	31,775
Apr 23, 2026	0.72	0.72	0.61	0.65	0.65	-6.07%	83,813
Apr 22, 2026	0.65	0.71	0.59	0.69	0.69	6.46%	91,832
Apr 21, 2026	0.68	0.68	0.62	0.65	0.65	-4.41%	6,341
Apr 20, 2026	0.68	0.69	0.62	0.68	0.68	1.49%	45,236
Apr 17, 2026	0.64	0.67	0.58	0.67	0.67	5.35%	56,809
Apr 16, 2026	0.69	0.69	0.62	0.64	0.64	-8.36%	25,156
Apr 15, 2026	0.66	0.70	0.63	0.69	0.69	5.79%	28,858
Apr 14, 2026	0.60	0.72	0.60	0.66	0.66	7.89%	97,339
Apr 13, 2026	0.51	0.61	0.51	0.61	0.61	21.60%	47,067
Apr 10, 2026	0.51	0.51	0.48	0.50	0.50	-2.72%	17,834
Apr 9, 2026	0.52	0.52	0.50	0.51	0.51	-1.15%	6,521
Apr 8, 2026	0.53	0.53	0.52	0.52	0.52	-1.89%	3,211
Apr 7, 2026	0.54	0.56	0.49	0.53	0.53	-	13,789
Apr 2, 2026	0.53	0.53	0.53	0.53	0.53	-	9,546
Apr 1, 2026	0.53	0.55	0.53	0.53	0.53	1.53%	1,496
Mar 31, 2026	0.53	0.55	0.52	0.52	0.52	-1.88%	9,272
Mar 30, 2026	0.59	0.62	0.53	0.53	0.53	-9.22%	21,661
Mar 27, 2026	0.63	0.65	0.58	0.59	0.59	-7.57%	19,273
Mar 26, 2026	0.62	0.64	0.57	0.63	0.63	-0.94%	48,539
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