AS MADARA Cosmetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	12.00	12.00	12.00	12.00	12.00	-	20
Apr 15, 2026	11.90	12.00	11.85	12.00	12.00	-0.83%	66
Apr 14, 2026	12.15	12.15	11.90	12.10	12.10	-	204
Apr 13, 2026	12.15	12.15	12.00	12.10	12.10	-0.82%	70
Apr 10, 2026	12.20	12.20	12.10	12.20	12.20	-	25
Apr 9, 2026	12.20	12.20	12.20	12.20	12.20	1.67%	105
Apr 8, 2026	12.05	12.10	11.95	12.00	12.00	-2.04%	66
Apr 7, 2026	12.20	12.25	12.20	12.25	12.25	0.41%	102
Apr 2, 2026	12.10	12.25	12.05	12.20	12.20	1.24%	198
Apr 1, 2026	12.00	12.05	12.00	12.05	12.05	0.42%	44
Mar 31, 2026	12.00	12.00	12.00	12.00	12.00	-	10
Mar 30, 2026	11.65	12.00	11.60	12.00	12.00	2.56%	191
Mar 27, 2026	11.75	11.75	11.70	11.70	11.70	-1.27%	70
Mar 26, 2026	11.90	11.90	11.70	11.85	11.85	-	61
Mar 25, 2026	11.85	11.90	11.70	11.85	11.85	-1.25%	272
Mar 24, 2026	12.00	12.00	11.90	12.00	12.00	0.84%	16
Mar 23, 2026	11.95	12.10	11.80	11.90	11.90	-0.42%	70
Mar 20, 2026	11.85	11.95	11.85	11.95	11.95	-0.42%	32
Mar 19, 2026	11.90	12.00	11.85	12.00	12.00	-0.41%	44
Mar 18, 2026	11.85	12.05	11.85	12.05	12.05	1.26%	465
Mar 17, 2026	11.95	11.95	11.85	11.90	11.90	-	105
Mar 16, 2026	11.85	11.90	11.85	11.90	11.90	-0.42%	57
Mar 13, 2026	11.80	11.95	11.70	11.95	11.95	0.84%	127
Mar 12, 2026	11.90	11.90	11.80	11.85	11.85	-0.42%	101
Mar 11, 2026	11.90	11.90	11.75	11.90	11.90	0.85%	74
Mar 10, 2026	11.85	12.00	11.75	11.80	11.80	-	130
Mar 9, 2026	11.75	12.00	11.75	11.80	11.80	0.43%	88
Mar 6, 2026	11.90	12.10	11.75	11.75	11.75	-0.42%	163