Madison Holdings Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Aug 12, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Aug 11, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Aug 10, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Aug 7, 2026	0.59	0.59	0.59	0.59	0.59	-	-
Aug 6, 2026	0.49	0.59	0.49	0.59	0.59	-0.85%	40,000
Aug 5, 2026	0.59	0.59	0.59	0.59	0.59	-0.84%	28,000
Aug 4, 2026	0.60	0.60	0.60	0.60	0.60	-0.83%	-
Aug 3, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jul 31, 2026	0.56	0.60	0.56	0.60	0.60	7.14%	28,000
Jul 30, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jul 29, 2026	0.56	0.56	0.56	0.56	0.56	-3.45%	20,000
Jul 28, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jul 27, 2026	0.58	0.58	0.58	0.58	0.58	-3.33%	4,000
Jul 24, 2026	0.60	0.60	0.60	0.60	0.60	-	-
Jul 23, 2026	0.59	0.60	0.58	0.60	0.60	-6.25%	112,000
Jul 22, 2026	0.56	0.64	0.56	0.64	0.64	6.67%	20,000
Jul 21, 2026	0.55	0.60	0.55	0.60	0.60	-	39,600
Jul 20, 2026	0.63	0.63	0.60	0.60	0.60	-4.76%	60,000
Jul 17, 2026	0.51	0.64	0.51	0.63	0.63	23.53%	72,000
Jul 16, 2026	0.54	0.54	0.51	0.51	0.51	13.33%	80,000
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