Mare Nostrum Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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