AS MADARA Cosmetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	12.15	12.20	12.10	12.10	-	-0.41%	98
Jul 2, 2026	12.20	12.20	12.15	12.15	12.15	-0.41%	76
Jul 1, 2026	12.20	12.20	12.15	12.20	12.20	-	29
Jun 30, 2026	12.25	12.25	12.10	12.20	12.20	-0.41%	72
Jun 29, 2026	12.20	12.25	12.10	12.25	12.25	1.66%	449
Jun 26, 2026	12.15	12.15	12.05	12.05	12.05	-0.82%	8
Jun 25, 2026	12.15	12.15	12.15	12.15	12.15	-	86
Jun 19, 2026	12.00	12.15	12.00	12.15	12.15	0.41%	80
Jun 18, 2026	11.90	12.15	11.90	12.10	12.10	0.41%	21
Jun 17, 2026	11.90	12.15	11.85	12.05	12.05	4.78%	177
Jun 16, 2026	12.10	12.10	11.45	11.50	11.50	-4.96%	1,081
Jun 15, 2026	11.95	12.10	11.95	12.10	12.10	0.83%	123
Jun 12, 2026	11.95	12.00	11.95	12.00	12.00	0.42%	108
Jun 11, 2026	12.30	12.30	11.80	11.95	11.95	-2.45%	254
Jun 10, 2026	12.25	12.25	12.25	12.25	12.25	-	100
Jun 9, 2026	12.00	12.25	12.00	12.25	12.25	-	41
Jun 8, 2026	12.30	12.30	11.80	12.25	12.25	-0.41%	429
Jun 5, 2026	12.30	12.30	12.20	12.30	12.30	-	208
Jun 4, 2026	12.30	12.30	12.30	12.30	12.30	-	13
Jun 3, 2026	12.30	12.30	12.30	12.30	12.30	-	8
Jun 2, 2026	12.30	12.30	12.30	12.30	12.30	-	1
Jun 1, 2026	12.30	12.30	12.30	12.30	12.30	-	151
May 29, 2026	12.25	12.30	12.25	12.30	12.30	0.41%	78
May 28, 2026	12.30	12.30	12.25	12.25	12.25	-	30
May 27, 2026	12.25	12.30	12.25	12.25	12.25	0.41%	73
May 26, 2026	12.25	12.30	12.20	12.20	12.20	-0.81%	77
May 25, 2026	12.30	12.30	12.30	12.30	12.30	-0.40%	21
May 22, 2026	12.30	12.35	12.30	12.35	12.35	0.82%	103
May 21, 2026	12.25	12.30	12.20	12.25	12.25	-0.41%	28
May 20, 2026	12.30	12.35	12.30	12.30	12.30	0.82%	89
May 19, 2026	12.35	12.35	12.10	12.20	12.20	-1.21%	49
May 18, 2026	12.10	12.35	12.10	12.35	12.35	1.65%	129
May 15, 2026	12.30	12.30	12.15	12.15	12.15	-0.82%	291
May 13, 2026	12.45	12.50	12.25	12.25	12.25	-	85
May 12, 2026	12.50	12.50	12.25	12.25	12.25	-0.41%	59
May 11, 2026	12.50	12.60	12.25	12.30	12.30	-1.60%	359
May 8, 2026	12.40	12.50	12.35	12.50	12.50	1.21%	90
May 7, 2026	12.35	12.40	12.35	12.35	12.35	0.82%	72
May 6, 2026	12.25	12.25	12.05	12.25	12.25	-	273
May 5, 2026	12.25	12.40	12.25	12.25	12.25	-1.21%	317
Apr 30, 2026	12.40	12.50	12.40	12.40	12.40	0.40%	151
Apr 29, 2026	12.30	12.35	12.30	12.35	12.35	0.41%	151
Apr 28, 2026	12.25	12.35	12.20	12.30	12.30	1.23%	36
Apr 27, 2026	12.10	12.30	12.10	12.15	12.15	-	299
Apr 24, 2026	12.20	12.40	12.10	12.15	12.15	0.41%	579
Apr 23, 2026	12.10	12.10	12.10	12.10	12.10	-0.41%	12
Apr 22, 2026	12.10	12.15	12.10	12.15	12.15	0.41%	88
Apr 21, 2026	12.15	12.15	11.85	12.10	12.10	-0.41%	375
Apr 20, 2026	12.00	12.15	11.90	12.15	12.15	1.25%	136
Apr 17, 2026	11.95	12.00	11.90	12.00	12.00	-	167