Mabpharm Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.40	0.40	0.40	0.40	0.40	-	58,000
May 27, 2026	0.43	0.43	0.40	0.40	0.40	-5.88%	178,000
May 26, 2026	0.45	0.45	0.43	0.43	0.43	-3.41%	50,000
May 22, 2026	0.44	0.44	0.40	0.44	0.44	-	336,000
May 21, 2026	0.44	0.44	0.44	0.44	0.44	-1.12%	78,000
May 20, 2026	0.45	0.45	0.45	0.45	0.45	-2.20%	6,000
May 19, 2026	0.50	0.50	0.44	0.46	0.46	-10.78%	610,000
May 18, 2026	0.51	0.51	0.51	0.51	0.51	-	-
May 15, 2026	0.51	0.51	0.51	0.51	0.51	-	20,000
May 14, 2026	0.48	0.52	0.48	0.51	0.51	6.25%	38,000
May 13, 2026	0.48	0.48	0.48	0.48	0.48	-3.03%	32,000
May 12, 2026	0.49	0.50	0.49	0.50	0.50	8.79%	402,000
May 11, 2026	0.47	0.47	0.46	0.46	0.46	-2.15%	56,000
May 8, 2026	0.49	0.49	0.47	0.47	0.47	-3.12%	328,000
May 7, 2026	0.46	0.51	0.46	0.48	0.48	6.67%	226,000
May 6, 2026	0.45	0.45	0.45	0.45	0.45	-	-
May 5, 2026	0.45	0.45	0.45	0.45	0.45	-	4,000
May 4, 2026	0.45	0.47	0.45	0.45	0.45	1.12%	144,000
Apr 30, 2026	0.45	0.47	0.45	0.45	0.45	-3.26%	10,000
Apr 29, 2026	0.47	0.47	0.44	0.46	0.46	-	296,000
Apr 28, 2026	0.46	0.46	0.46	0.46	0.46	-1.08%	148,000
Apr 27, 2026	0.44	0.47	0.44	0.47	0.47	4.49%	28,000
Apr 24, 2026	0.46	0.46	0.45	0.45	0.45	-1.11%	240,000
Apr 23, 2026	0.44	0.44	0.44	0.45	0.45	-1.10%	14,000
Apr 22, 2026	0.46	0.46	0.45	0.46	0.46	1.11%	80,000
Apr 21, 2026	0.45	0.45	0.44	0.45	0.45	-	60,000
Apr 20, 2026	0.46	0.46	0.44	0.45	0.45	-1.10%	132,000
Apr 17, 2026	0.45	0.46	0.45	0.46	0.46	3.41%	88,000
Apr 16, 2026	0.44	0.44	0.44	0.44	0.44	1.15%	20,000
Apr 15, 2026	0.46	0.46	0.43	0.44	0.44	-4.40%	170,000
Apr 14, 2026	0.47	0.47	0.43	0.46	0.46	-5.21%	1,290,000
Apr 13, 2026	0.43	0.49	0.43	0.48	0.48	3.23%	322,000
Apr 10, 2026	0.46	0.48	0.46	0.47	0.47	5.68%	438,000
Apr 9, 2026	0.48	0.48	0.43	0.44	0.44	-9.28%	2,988,000
Apr 8, 2026	0.52	0.58	0.48	0.49	0.49	-3.00%	4,854,000
Apr 2, 2026	0.51	0.51	0.48	0.50	0.50	-5.66%	308,000
Apr 1, 2026	0.50	0.55	0.49	0.53	0.53	6.00%	898,000
Mar 31, 2026	0.55	0.55	0.48	0.50	0.50	-5.66%	484,000
Mar 30, 2026	0.54	0.54	0.52	0.53	0.53	-3.64%	534,000
Mar 27, 2026	0.59	0.60	0.55	0.55	0.55	-1.79%	1,197,000
Mar 26, 2026	0.56	0.61	0.54	0.56	0.56	-	6,976,000
Mar 25, 2026	0.57	0.62	0.54	0.56	0.56	-1.75%	3,642,000
Mar 24, 2026	0.53	0.59	0.52	0.57	0.57	7.55%	7,238,000
Mar 23, 2026	0.50	0.58	0.50	0.53	0.53	1.92%	4,230,000
Mar 20, 2026	0.61	0.61	0.52	0.52	0.52	-14.75%	4,462,000
Mar 19, 2026	0.54	0.61	0.51	0.61	0.61	12.96%	4,310,000
Mar 18, 2026	0.60	0.60	0.53	0.54	0.54	-10.00%	410,000
Mar 17, 2026	0.72	0.72	0.54	0.60	0.60	-16.67%	9,202,000
Mar 16, 2026	0.70	0.81	0.61	0.72	0.72	2.86%	8,090,000
Mar 13, 2026	0.51	0.70	0.51	0.70	0.70	37.25%	11,018,000