Madkom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	2.56	2.64	2.50	2.64	2.64	4.76%	5,056
Jan 21, 2026	2.50	2.60	2.46	2.52	2.52	-3.08%	4,574
Jan 20, 2026	2.54	2.60	2.50	2.60	2.60	-1.52%	1,133
Jan 19, 2026	2.66	2.68	2.50	2.64	2.64	-1.49%	3,240
Jan 16, 2026	2.78	2.80	2.46	2.68	2.68	-1.47%	40,619
Jan 15, 2026	2.80	2.80	2.60	2.72	2.72	-4.23%	10,736
Jan 14, 2026	2.84	2.96	2.72	2.84	2.84	1.43%	6,398
Jan 13, 2026	2.68	2.84	2.58	2.80	2.80	3.70%	20,375
Jan 12, 2026	2.70	2.76	2.44	2.70	2.70	11.57%	33,453
Jan 9, 2026	2.40	2.52	2.40	2.42	2.42	0.83%	15,108
Jan 8, 2026	2.52	2.52	2.34	2.40	2.40	-2.44%	5,206
Jan 7, 2026	2.44	2.46	2.26	2.46	2.46	0.82%	3,554
Jan 5, 2026	2.48	2.58	2.34	2.44	2.44	-1.61%	25,453
Jan 2, 2026	2.34	2.66	2.14	2.48	2.48	5.98%	27,365
Dec 30, 2025	2.32	2.40	2.26	2.34	2.34	1.74%	960
Dec 29, 2025	2.12	2.38	2.12	2.30	2.30	8.49%	4,590
Dec 23, 2025	2.08	2.12	2.02	2.12	2.12	-	13,149
Dec 22, 2025	2.14	2.14	2.00	2.12	2.12	-2.75%	17,490
Dec 19, 2025	2.14	2.18	2.02	2.18	2.18	-1.80%	4,706
Dec 18, 2025	2.10	2.22	2.10	2.22	2.22	-	13
Dec 17, 2025	2.10	2.28	2.10	2.22	2.22	4.72%	12,210
Dec 16, 2025	2.04	2.22	2.04	2.12	2.12	-1.85%	6,974
Dec 15, 2025	2.34	2.34	2.04	2.16	2.16	-9.24%	33,959
Dec 12, 2025	2.50	2.50	2.38	2.38	2.38	-4.80%	1,097
Dec 11, 2025	2.40	2.52	2.28	2.50	2.50	-1.57%	931
Dec 10, 2025	2.32	2.56	2.24	2.54	2.54	9.48%	8,187
Dec 9, 2025	2.34	2.48	2.24	2.32	2.32	-4.13%	4,382
Dec 8, 2025	2.42	2.50	2.30	2.42	2.42	-5.47%	18,501
Dec 5, 2025	2.48	2.56	2.40	2.56	2.56	-1.54%	5,200
Dec 4, 2025	2.58	2.64	2.48	2.60	2.60	0.78%	5,104
Dec 3, 2025	2.48	2.60	2.48	2.58	2.58	-1.53%	1,056
Dec 2, 2025	2.62	2.62	2.62	2.62	2.62	5.65%	1
Dec 1, 2025	2.64	2.64	2.28	2.48	2.48	-6.06%	12,604
Nov 28, 2025	2.62	2.70	2.52	2.64	2.64	-2.22%	6,276
Nov 27, 2025	2.64	2.70	2.64	2.70	2.70	3.05%	2,482
Nov 26, 2025	2.50	2.70	2.50	2.62	2.62	-2.24%	1,055
Nov 25, 2025	2.54	2.72	2.50	2.68	2.68	8.06%	17,425
Nov 24, 2025	2.54	2.54	2.44	2.48	2.48	-2.36%	16,209
Nov 21, 2025	2.54	2.54	2.50	2.54	2.54	-3.05%	6,000
Nov 20, 2025	2.68	2.68	2.52	2.62	2.62	-2.96%	10,560
Nov 19, 2025	2.62	2.74	2.54	2.70	2.70	5.47%	8,776
Nov 18, 2025	2.68	2.70	2.56	2.56	2.56	-4.48%	8,026
Nov 17, 2025	2.86	2.86	2.68	2.68	2.68	-7.59%	15,751
Nov 14, 2025	2.60	2.90	2.58	2.90	2.90	16.94%	48,562
Nov 13, 2025	2.62	2.62	2.46	2.48	2.48	-2.36%	1,469
Nov 12, 2025	2.62	2.62	2.52	2.54	2.54	-3.79%	2,280
Nov 10, 2025	2.54	2.64	2.54	2.64	2.64	-0.75%	2,150
Nov 7, 2025	2.54	2.66	2.44	2.66	2.66	0.76%	4,664
Nov 6, 2025	2.54	2.64	2.54	2.64	2.64	-0.75%	3,174
Nov 5, 2025	2.54	2.66	2.54	2.66	2.66	4.72%	1,986