Mabpharm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.52	0.52	0.50	0.52	0.52	3.00%	80,000
Oct 8, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Oct 7, 2026	0.50	0.50	0.50	0.50	0.50	-	-
Oct 6, 2026	0.43	0.50	0.43	0.50	0.50	-0.99%	6,000
Oct 5, 2026	0.49	0.52	0.49	0.51	0.51	3.06%	20,000
Oct 2, 2026	0.50	0.50	0.50	0.49	0.49	8.89%	2,000
Sep 30, 2026	0.54	0.54	0.45	0.45	0.45	-5.26%	56,000
Sep 29, 2026	0.48	0.48	0.48	0.48	0.48	-4.04%	-
Sep 28, 2026	0.50	0.50	0.50	0.50	0.50	-2.94%	-
Sep 25, 2026	0.41	0.51	0.41	0.51	0.51	29.11%	16,000
Sep 24, 2026	0.35	0.40	0.35	0.40	0.40	5.33%	46,000
Sep 23, 2026	0.38	0.38	0.38	0.38	0.38	-10.71%	2,000
Sep 22, 2026	0.42	0.42	0.42	0.42	0.42	5.00%	4,000
Sep 21, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	210,000
Sep 18, 2026	0.41	0.41	0.39	0.39	0.39	-7.14%	112,000
Sep 17, 2026	0.42	0.42	0.42	0.42	0.42	-	120,000
Sep 16, 2026	0.42	0.42	0.42	0.42	0.42	-	-
Sep 15, 2026	0.44	0.44	0.42	0.42	0.42	-3.45%	14,000
Sep 14, 2026	0.44	0.44	0.44	0.44	0.44	-	20,000
Sep 11, 2026	0.42	0.44	0.42	0.44	0.44	-3.33%	48,000
Sep 10, 2026	0.46	0.46	0.46	0.45	0.45	-5.26%	22,000
Sep 9, 2026	0.42	0.50	0.42	0.48	0.48	6.74%	4,000
Sep 8, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Sep 7, 2026	0.45	0.45	0.45	0.45	0.45	-	10,000
Sep 4, 2026	0.45	0.45	0.45	0.45	0.45	-	30,000
Sep 3, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Sep 2, 2026	0.45	0.45	0.45	0.45	0.45	-	56,000
Sep 1, 2026	0.45	0.45	0.45	0.45	0.45	-	-
Aug 31, 2026	0.45	0.45	0.45	0.45	0.45	2.30%	50,000
Aug 28, 2026	0.44	0.44	0.44	0.44	0.44	-	10,000
Aug 27, 2026	0.43	0.44	0.40	0.44	0.44	1.16%	210,000
Aug 26, 2026	0.43	0.43	0.43	0.43	0.43	-	20,000
Aug 25, 2026	0.41	0.50	0.41	0.43	0.43	-	34,000
Aug 24, 2026	0.44	0.44	0.44	0.43	0.43	-1.15%	20,000
Aug 21, 2026	0.44	0.44	0.44	0.44	0.44	-	-
Aug 20, 2026	0.43	0.44	0.43	0.44	0.44	3.57%	122,000
Aug 19, 2026	0.42	0.42	0.42	0.42	0.42	-	50,000
Aug 18, 2026	0.42	0.42	0.42	0.42	0.42	5.00%	24,000
Aug 17, 2026	0.41	0.41	0.40	0.40	0.40	-4.76%	176,000
Aug 14, 2026	0.42	0.42	0.42	0.42	0.42	-	10,000
Aug 13, 2026	0.42	0.42	0.42	0.42	0.42	2.44%	20,000
Aug 12, 2026	0.41	0.41	0.40	0.41	0.41	-2.38%	224,000
Aug 11, 2026	0.40	0.42	0.40	0.42	0.42	6.33%	4,000
Aug 10, 2026	0.40	0.40	0.40	0.40	0.40	-2.47%	70,000
Aug 7, 2026	0.41	0.41	0.41	0.41	0.41	-	-
Aug 6, 2026	0.40	0.41	0.40	0.41	0.41	-4.71%	26,000
Aug 5, 2026	0.43	0.43	0.40	0.43	0.43	-1.16%	170,000
Aug 4, 2026	0.40	0.43	0.40	0.43	0.43	7.50%	4,000
Aug 3, 2026	0.40	0.44	0.40	0.40	0.40	-	142,000
Jul 31, 2026	0.40	0.40	0.40	0.40	0.40	-	50,000