Multi-Chem Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	2.40	2.40	2.40	2.40	2.40	0.84%	1,600
Nov 6, 2026	2.46	2.46	2.38	2.38	2.38	-3.25%	23,000
Nov 5, 2026	2.50	2.52	2.46	2.46	2.46	-1.99%	11,200
Nov 4, 2026	2.50	2.51	2.49	2.51	2.51	0.40%	4,200
Nov 3, 2026	2.49	2.50	2.49	2.50	2.50	-	5,000
Nov 2, 2026	2.55	2.55	2.49	2.50	2.50	-5.66%	22,100
Oct 30, 2026	2.53	2.66	2.50	2.65	2.65	3.52%	24,000
Oct 29, 2026	2.79	2.79	2.55	2.56	2.56	0.39%	42,200
Oct 28, 2026	2.43	2.55	2.42	2.55	2.55	4.94%	34,400
Oct 27, 2026	2.40	2.45	2.39	2.43	2.43	4.29%	20,900
Oct 26, 2026	2.30	2.38	2.30	2.33	2.33	1.30%	12,000
Oct 23, 2026	2.38	2.38	2.25	2.30	2.30	-3.77%	17,800
Oct 22, 2026	2.35	2.39	2.34	2.39	2.39	-0.42%	5,400
Oct 21, 2026	2.30	2.42	2.30	2.40	2.40	4.35%	16,400
Oct 20, 2026	2.30	2.30	2.28	2.30	2.30	0.88%	7,200
Oct 19, 2026	2.31	2.31	2.26	2.28	2.28	-1.30%	18,300
Oct 16, 2026	2.27	2.31	2.27	2.31	2.31	2.67%	14,200
Oct 15, 2026	2.30	2.30	2.23	2.25	2.25	-0.88%	9,600
Oct 14, 2026	2.25	2.31	2.25	2.27	2.27	0.89%	7,500
Oct 13, 2026	2.28	2.30	2.25	2.25	2.25	-2.17%	28,700
Oct 12, 2026	2.22	2.31	2.22	2.30	2.30	1.77%	25,600
Oct 9, 2026	2.23	2.26	2.23	2.26	2.26	0.89%	45,600
Oct 8, 2026	2.28	2.28	2.14	2.24	2.24	-2.61%	65,200
Oct 7, 2026	2.28	2.32	2.28	2.30	2.30	0.44%	62,100
Oct 6, 2026	2.39	2.39	2.28	2.29	2.29	-5.76%	105,000
Oct 5, 2026	2.44	2.46	2.38	2.43	2.43	-2.02%	62,600
Oct 2, 2026	2.49	2.49	2.42	2.48	2.48	-0.80%	92,000
Oct 1, 2026	2.57	2.57	2.50	2.50	2.50	-3.10%	62,100
Sep 30, 2026	2.62	2.62	2.55	2.58	2.58	-1.53%	84,300
Sep 29, 2026	2.63	2.70	2.62	2.62	2.62	-2.96%	79,600
Sep 28, 2026	2.77	2.78	2.60	2.70	2.70	-3.57%	56,600
Sep 25, 2026	2.53	2.89	2.51	2.80	2.80	11.11%	236,300
Sep 24, 2026	2.60	2.60	2.23	2.52	2.52	-15.44%	421,600
Sep 23, 2026	2.40	3.03	2.40	2.98	2.98	24.17%	611,500
Sep 22, 2026	1.91	2.53	1.90	2.40	2.40	21.83%	494,900
Sep 21, 2026	2.61	2.65	1.89	1.97	1.97	-25.94%	877,900
Sep 18, 2026	3.75	3.76	2.50	2.66	2.66	-38.71%	928,000
Sep 16, 2026	4.24	4.34	4.22	4.34	4.34	2.36%	6,200
Sep 15, 2026	4.21	4.27	4.21	4.24	4.24	-0.24%	10,800
Sep 14, 2026	4.21	4.25	4.20	4.25	4.25	0.71%	6,000
Sep 11, 2026	4.41	4.41	4.22	4.22	4.22	-1.49%	22,600
Sep 10, 2026	4.45	4.49	4.41	4.45	4.28	0.23%	68,200
Sep 9, 2026	4.45	4.45	4.42	4.44	4.27	-0.45%	12,800
Sep 8, 2026	4.48	4.48	4.42	4.46	4.29	-0.45%	3,500
Sep 7, 2026	4.48	4.50	4.47	4.48	4.31	-	14,000
Sep 4, 2026	4.41	4.48	4.41	4.48	4.31	1.59%	30,700
Sep 3, 2026	4.42	4.42	4.37	4.41	4.25	-0.23%	19,300
Sep 2, 2026	4.39	4.43	4.39	4.42	4.26	0.68%	19,900
Sep 1, 2026	4.40	4.42	4.39	4.39	4.23	-	34,400
Aug 31, 2026	4.35	4.40	4.35	4.39	4.23	2.09%	40,300