Mader Group Limited (MADGF)
OTCMKTS · Delayed Price · Currency is USD
5.62
0.00 (0.00%)
At close: Mar 23, 2026
MADGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 6.04% | 100 |
| Oct 31, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -5.10% | 100 |
| Oct 1, 2025 | 5.59 | 5.59 | 5.59 | 5.59 | 5.59 | 3.81% | 2,516 |
| Sep 23, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 19.56% | 2,102 |
| Aug 1, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 169.46% | 500 |
| Jun 18, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -64.89% | 130 |
| Jun 16, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 21.33% | 130 |
| May 28, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -9.51% | 100 |
| May 9, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 37.96% | 2,000 |
| Apr 7, 2025 | 3.00 | 3.14 | 1.41 | 3.14 | 3.14 | -21.50% | 600 |
| Jan 24, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 11.98% | 4,260 |
| Oct 15, 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 6.95% | 140 |
| Sep 30, 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.30% | 4,200 |
| Sep 11, 2024 | 3.48 | 3.48 | 3.33 | 3.33 | 3.33 | -16.33% | 7,880 |
| Aug 21, 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - | 2,000 |
| Aug 2, 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -9.13% | 300 |
| Jul 29, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 4.53% | 140 |
| Jul 9, 2024 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 7.44% | 140 |
| Jun 13, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.52% | 200 |
| Apr 16, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | 205 |
| Apr 2, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -3.65% | 3,503 |
| Feb 7, 2024 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.24% | 205 |
| Feb 6, 2024 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -11.40% | 1,700 |
| Jan 18, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 4.14% | 1,000 |
| Jan 17, 2024 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | -8.50% | 205 |
| Dec 26, 2023 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.79% | 202 |
| Dec 21, 2023 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 3.29% | 236 |
| Dec 20, 2023 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 5.65% | 100 |
| Dec 13, 2023 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -14.02% | 1,700 |
| Dec 5, 2023 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 18.89% | 2,650 |
| Nov 27, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 13.35% | 504 |
| Sep 29, 2023 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -2.82% | 3,000 |
| Sep 28, 2023 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -22.63% | 550 |
| Aug 28, 2023 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 23.94% | 3,000 |
| Jul 27, 2023 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 14.52% | 100 |
| Jun 30, 2023 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 9.41% | 7,500 |
| Jun 22, 2023 | 3.45 | 3.45 | 3.40 | 3.40 | 3.40 | -5.29% | 6,690 |
| Jun 20, 2023 | 3.58 | 3.59 | 3.58 | 3.59 | 3.59 | -0.28% | 2,500 |
| Jun 16, 2023 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.12% | 1,500 |
| Jun 13, 2023 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 6.59% | 3,800 |
| May 22, 2023 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | 3,800 |
| May 5, 2023 | 3.29 | 3.32 | 3.29 | 3.32 | 3.32 | 27.69% | 9,000 |