Madkom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	4.40	4.50	4.04	4.28	4.28	-2.73%	9,114
Mar 5, 2026	4.08	4.42	3.84	4.40	4.40	10.00%	12,454
Mar 4, 2026	3.74	4.18	3.70	4.00	4.00	11.11%	9,159
Mar 3, 2026	3.70	4.06	3.60	3.60	3.60	-11.33%	12,619
Mar 2, 2026	3.90	4.20	3.80	4.06	4.06	-0.98%	9,525
Feb 27, 2026	4.04	4.26	3.90	4.10	4.10	0.49%	10,832
Feb 26, 2026	4.30	4.46	3.96	4.08	4.08	-5.56%	35,393
Feb 25, 2026	3.80	4.48	3.80	4.32	4.32	8.54%	57,966
Feb 24, 2026	3.86	4.00	3.70	3.98	3.98	4.19%	33,487
Feb 23, 2026	3.22	3.86	3.22	3.82	3.82	14.37%	34,452
Feb 20, 2026	3.30	3.60	3.20	3.34	3.34	-5.65%	8,729
Feb 19, 2026	3.66	3.74	3.26	3.54	3.54	-5.85%	6,932
Feb 18, 2026	3.76	3.94	3.22	3.76	3.76	0.53%	35,941
Feb 17, 2026	3.82	4.20	3.50	3.74	3.74	5.06%	63,886
Feb 16, 2026	3.02	3.56	3.00	3.56	3.56	14.10%	25,600
Feb 13, 2026	3.30	3.56	3.12	3.12	3.12	-4.88%	25,471
Feb 12, 2026	2.96	3.28	2.90	3.28	3.28	4.46%	12,361
Feb 11, 2026	3.00	3.22	2.90	3.14	3.14	4.67%	11,335
Feb 10, 2026	2.92	3.08	2.68	3.00	3.00	3.45%	5,645
Feb 9, 2026	2.76	2.90	2.76	2.90	2.90	3.57%	5,525
Feb 6, 2026	2.86	2.86	2.62	2.80	2.80	-2.10%	6,766
Feb 5, 2026	2.78	2.90	2.64	2.86	2.86	-1.38%	1,930
Feb 4, 2026	2.84	2.94	2.64	2.90	2.90	7.41%	12,643
Feb 3, 2026	2.66	2.88	2.66	2.70	2.70	3.85%	17,830
Feb 2, 2026	2.76	2.76	2.56	2.60	2.60	-5.80%	10,445
Jan 30, 2026	2.78	2.78	2.76	2.76	2.76	-1.43%	362
Jan 29, 2026	2.62	2.82	2.56	2.80	2.80	6.06%	23,871
Jan 28, 2026	2.64	2.68	2.54	2.64	2.64	0.76%	3,394
Jan 27, 2026	2.66	2.74	2.52	2.62	2.62	-2.96%	4,902
Jan 26, 2026	2.68	2.70	2.52	2.70	2.70	2.27%	17,572
Jan 23, 2026	2.62	2.70	2.58	2.64	2.64	-	4,830
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