Madison Holdings Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 4, 2026	0.86	0.86	0.86	0.86	0.61	-	-
Apr 30, 2026	0.86	0.86	0.86	0.86	0.61	-	42,000
Apr 29, 2026	0.82	0.85	0.82	0.86	0.61	4.88%	58,400
Apr 28, 2026	0.82	0.82	0.82	0.82	0.58	-	-
Apr 27, 2026	0.82	0.82	0.82	0.82	0.58	1.23%	5,200
Apr 24, 2026	0.81	0.81	0.81	0.81	0.57	-	-
Apr 23, 2026	0.81	0.81	0.81	0.81	0.57	-6.90%	12,880
Apr 22, 2026	0.84	0.88	0.84	0.87	0.61	8.75%	76,400
Apr 21, 2026	0.76	0.84	0.72	0.80	0.56	-	12,400
Apr 20, 2026	0.81	0.81	0.80	0.80	0.56	-2.44%	113,600
Apr 17, 2026	0.92	0.92	0.76	0.82	0.58	-15.46%	96,800
Apr 16, 2026	0.97	0.97	0.97	0.97	0.68	5.43%	12,400
Apr 15, 2026	0.96	0.92	0.92	0.92	0.65	-	20,000
Apr 14, 2026	0.90	0.93	0.83	0.92	0.65	-1.08%	39,600
Apr 13, 2026	1.05	1.05	0.84	0.93	0.65	-11.43%	204,000
Apr 10, 2026	1.06	1.06	1.05	1.05	0.74	-3.67%	23,880
Apr 9, 2026	1.20	1.20	1.09	1.09	0.77	-15.50%	14,000
Apr 8, 2026	1.29	1.29	1.29	1.29	0.91	-5.15%	-