Madison Holdings Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	0.54	0.54	0.54	0.54	-	20.00%	36,000
Jul 15, 2026	0.50	0.50	0.45	0.45	0.45	-10.00%	44,000
Jul 14, 2026	0.52	0.54	0.50	0.50	0.50	-3.85%	316,000
Jul 13, 2026	0.54	0.54	0.50	0.52	0.52	-8.77%	1,208,000
Jul 10, 2026	0.55	0.58	0.55	0.57	0.57	1.79%	44,000
Jul 9, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jul 8, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jul 7, 2026	0.56	0.56	0.56	0.56	0.56	-	4,000
Jul 6, 2026	0.56	0.56	0.56	0.56	0.56	-6.67%	4,000
Jul 3, 2026	0.60	0.60	0.55	0.60	0.60	-	8,000
Jul 2, 2026	0.58	0.58	0.58	0.60	0.60	-23.08%	4,000
Jun 30, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Jun 29, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Jun 26, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Jun 25, 2026	0.75	0.78	0.75	0.78	0.78	4.00%	137,600
Jun 24, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jun 23, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jun 22, 2026	0.77	0.80	0.75	0.75	0.75	15.38%	70,960
Jun 18, 2026	0.66	0.66	0.65	0.65	0.65	-1.52%	8,200
Jun 17, 2026	0.66	0.66	0.66	0.66	0.66	-5.71%	4,800
Jun 16, 2026	0.71	0.71	0.71	0.70	0.70	9.37%	12,000
Jun 15, 2026	0.64	0.64	0.64	0.64	0.64	-	-
Jun 12, 2026	0.63	0.64	0.63	0.64	0.64	3.23%	64,000
Jun 11, 2026	0.65	0.65	0.62	0.62	0.62	-4.62%	20,000
Jun 10, 2026	0.72	0.72	0.65	0.65	0.65	-9.72%	32,000
Jun 9, 2026	0.61	1.05	0.61	0.72	0.72	16.13%	188,000
Jun 8, 2026	0.64	0.64	0.62	0.62	0.62	-1.59%	37,600
Jun 5, 2026	0.54	0.63	0.54	0.63	0.63	14.55%	36,000
Jun 4, 2026	0.58	0.58	0.55	0.55	0.55	-5.17%	20,240
Jun 3, 2026	0.61	0.63	0.56	0.58	0.58	-4.92%	84,000
Jun 2, 2026	0.58	0.58	0.56	0.61	0.61	-11.59%	15,600
Jun 1, 2026	0.69	0.69	0.69	0.69	0.69	-	-
May 29, 2026	0.69	0.69	0.69	0.69	0.69	15.00%	-
May 28, 2026	0.60	0.60	0.60	0.60	0.60	-	-
May 27, 2026	0.60	0.60	0.60	0.60	0.60	-	-
May 26, 2026	0.60	0.60	0.60	0.60	0.60	-	-
May 22, 2026	0.60	0.60	0.60	0.60	0.60	-	-
May 21, 2026	0.60	0.60	0.60	0.60	0.60	-9.09%	-
May 20, 2026	0.66	0.66	0.66	0.66	0.66	-7.04%	-
May 19, 2026	0.71	0.71	0.71	0.71	0.71	5.09%	-
May 18, 2026	0.96	0.96	0.96	0.96	0.68	14.29%	-
May 15, 2026	0.98	1.02	0.84	0.84	0.59	-10.64%	20,000
May 14, 2026	0.95	0.95	0.94	0.94	0.66	4.44%	800
May 13, 2026	0.90	0.90	0.90	0.90	0.63	-	-
May 12, 2026	0.84	0.94	0.84	0.90	0.63	11.11%	52,800
May 11, 2026	0.81	0.81	0.81	0.81	0.57	1.25%	-
May 8, 2026	0.79	0.79	0.79	0.80	0.56	-4.76%	64,400
May 7, 2026	0.84	0.84	0.84	0.84	0.59	-	-
May 6, 2026	0.78	0.84	0.77	0.84	0.59	-2.33%	60,000
May 5, 2026	0.86	0.86	0.86	0.86	0.61	-	14,000