AS MADARA Cosmetics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	11.30	11.30	11.30	11.30	-	0.44%	36
Jul 23, 2026	11.25	11.25	11.15	11.25	11.25	2.27%	90
Jul 22, 2026	11.40	11.45	10.95	11.00	11.00	-2.65%	375
Jul 21, 2026	11.15	11.30	11.10	11.30	11.30	3.67%	713
Jul 20, 2026	10.80	11.05	10.65	10.90	10.90	-	799
Jul 17, 2026	11.10	11.10	10.90	10.90	10.90	-1.80%	582
Jul 16, 2026	11.35	11.35	11.05	11.10	11.10	-1.77%	309
Jul 15, 2026	11.40	11.40	11.25	11.30	11.30	-1.74%	266
Jul 14, 2026	11.80	11.85	11.50	11.50	11.50	-3.36%	312
Jul 13, 2026	11.90	11.90	11.70	11.90	11.90	-	97
Jul 10, 2026	11.90	11.90	11.80	11.90	11.90	-	74
Jul 9, 2026	11.90	11.95	11.80	11.90	11.90	-0.83%	152
Jul 8, 2026	12.00	12.00	12.00	12.00	12.00	-	11
Jul 7, 2026	11.90	12.00	11.80	12.00	12.00	2.56%	106
Jul 6, 2026	12.10	12.10	12.00	12.10	11.70	-0.41%	385
Jul 3, 2026	12.15	12.20	12.10	12.15	11.75	-	127
Jul 2, 2026	12.20	12.20	12.15	12.15	11.75	-0.41%	76
Jul 1, 2026	12.20	12.20	12.15	12.20	11.80	-	29
Jun 30, 2026	12.25	12.25	12.10	12.20	11.80	-0.41%	72
Jun 29, 2026	12.20	12.25	12.10	12.25	11.85	1.66%	449
Jun 26, 2026	12.15	12.15	12.05	12.05	11.65	-0.82%	8
Jun 25, 2026	12.15	12.15	12.15	12.15	11.75	-	86
Jun 19, 2026	12.00	12.15	12.00	12.15	11.75	0.41%	80
Jun 18, 2026	11.90	12.15	11.90	12.10	11.70	0.41%	21
Jun 17, 2026	11.90	12.15	11.85	12.05	11.65	4.78%	177
Jun 16, 2026	12.10	12.10	11.45	11.50	11.12	-4.96%	1,081
Jun 15, 2026	11.95	12.10	11.95	12.10	11.70	0.83%	123
Jun 12, 2026	11.95	12.00	11.95	12.00	11.60	0.42%	108
Jun 11, 2026	12.30	12.30	11.80	11.95	11.55	-2.45%	254
Jun 10, 2026	12.25	12.25	12.25	12.25	11.85	-	100
Jun 9, 2026	12.00	12.25	12.00	12.25	11.85	-	41
Jun 8, 2026	12.30	12.30	11.80	12.25	11.85	-0.41%	429
Jun 5, 2026	12.30	12.30	12.20	12.30	11.89	-	208
Jun 4, 2026	12.30	12.30	12.30	12.30	11.89	-	13
Jun 3, 2026	12.30	12.30	12.30	12.30	11.89	-	8
Jun 2, 2026	12.30	12.30	12.30	12.30	11.89	-	1
Jun 1, 2026	12.30	12.30	12.30	12.30	11.89	-	151
May 29, 2026	12.25	12.30	12.25	12.30	11.89	0.41%	78
May 28, 2026	12.30	12.30	12.25	12.25	11.85	-	30
May 27, 2026	12.25	12.30	12.25	12.25	11.85	0.41%	73
May 26, 2026	12.25	12.30	12.20	12.20	11.80	-0.81%	77
May 25, 2026	12.30	12.30	12.30	12.30	11.89	-0.40%	21
May 22, 2026	12.30	12.35	12.30	12.35	11.94	0.82%	103
May 21, 2026	12.25	12.30	12.20	12.25	11.85	-0.41%	28
May 20, 2026	12.30	12.35	12.30	12.30	11.89	0.82%	89
May 19, 2026	12.35	12.35	12.10	12.20	11.80	-1.21%	49
May 18, 2026	12.10	12.35	12.10	12.35	11.94	1.65%	129
May 15, 2026	12.30	12.30	12.15	12.15	11.75	-0.82%	291
May 13, 2026	12.45	12.50	12.25	12.25	11.85	-	85
May 12, 2026	12.50	12.50	12.25	12.25	11.85	-0.41%	59