Financière Marjos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	1.44	1.44	1.44	1.44	-	4.35%	1,107
Jun 1, 2026	1.40	1.40	1.38	1.38	1.38	2.99%	11,415
May 29, 2026	1.34	1.34	1.34	1.34	1.34	10.74%	1,882
May 28, 2026	1.15	1.21	1.15	1.21	1.21	0.83%	3,236
May 27, 2026	1.21	1.21	1.20	1.20	1.20	-10.45%	4,027
May 26, 2026	1.32	1.34	1.32	1.34	1.34	2.29%	3,608
May 25, 2026	1.22	1.31	1.22	1.31	1.31	7.38%	4,150
May 22, 2026	1.22	1.22	1.22	1.22	1.22	-	4,170
May 21, 2026	1.22	1.22	1.22	1.22	1.22	6.09%	11,300
May 20, 2026	1.15	1.15	1.15	1.15	1.15	6.48%	2,895
May 19, 2026	1.08	1.08	1.08	1.08	1.08	17.39%	2,515
May 18, 2026	0.92	0.92	0.92	0.92	0.92	-	-
May 15, 2026	0.92	0.92	0.92	0.92	0.92	-17.12%	2,471
May 14, 2026	1.12	1.12	1.11	1.11	1.11	-0.89%	3,602
May 13, 2026	1.12	1.12	1.12	1.12	1.12	12.00%	4,566
May 12, 2026	0.98	1.00	0.98	1.00	1.00	5.26%	11,750
May 11, 2026	0.95	0.95	0.95	0.95	0.95	1.06%	9,548
May 8, 2026	0.94	0.94	0.94	0.94	0.94	-	2,121
May 7, 2026	0.85	0.94	0.85	0.94	0.94	11.24%	1,082
May 6, 2026	0.85	0.85	0.85	0.85	0.85	-6.11%	16
May 5, 2026	0.90	0.90	0.90	0.90	0.90	-8.16%	4,985
May 4, 2026	0.90	0.98	0.90	0.98	0.98	8.89%	35,873
Apr 30, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Apr 29, 2026	0.90	0.90	0.90	0.90	0.90	2.27%	17,646
Apr 28, 2026	0.88	0.88	0.88	0.88	0.88	-1.68%	2,500
Apr 27, 2026	0.90	0.90	0.90	0.90	0.90	0.56%	2,330
Apr 24, 2026	0.89	0.89	0.89	0.89	0.89	4.71%	3,500
Apr 23, 2026	0.85	0.85	0.85	0.85	0.85	10.39%	2,664
Apr 22, 2026	0.76	0.77	0.76	0.77	0.77	9.22%	11,365
Apr 21, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Apr 20, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Apr 17, 2026	0.71	0.71	0.71	0.71	0.71	0.71%	1,689
Apr 16, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Apr 15, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Apr 14, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Apr 13, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Apr 10, 2026	0.70	0.70	0.70	0.70	0.70	-	1,530
Apr 9, 2026	0.70	0.70	0.70	0.70	0.70	-	490
Apr 8, 2026	0.59	0.70	0.59	0.70	0.70	-0.71%	1,570
Apr 7, 2026	0.71	0.71	0.71	0.71	0.71	-	-
Apr 2, 2026	0.71	0.71	0.71	0.71	0.71	10.16%	2,000
Apr 1, 2026	0.64	0.64	0.64	0.64	0.64	-0.78%	200
Mar 31, 2026	0.65	0.65	0.65	0.65	0.65	-	-
Mar 30, 2026	0.65	0.65	0.65	0.65	0.65	11.21%	1,000
Mar 27, 2026	0.58	0.58	0.58	0.58	0.58	-	2
Mar 26, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Mar 25, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Mar 24, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Mar 23, 2026	0.58	0.58	0.58	0.58	0.58	-1.69%	3,200
Mar 20, 2026	0.59	0.59	0.59	0.59	0.59	-18.06%	1,998