Madkom Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	2.98	3.18	2.92	3.10	3.10	5.44%	9,615
Sep 28, 2026	2.94	2.94	2.94	2.94	2.94	-0.68%	1,036
Sep 25, 2026	2.94	2.98	2.92	2.96	2.96	-0.67%	1,098
Sep 24, 2026	2.86	2.98	2.86	2.98	2.98	5.67%	1,000
Sep 23, 2026	2.92	2.92	2.82	2.82	2.82	-3.42%	23
Sep 22, 2026	2.94	2.98	2.80	2.92	2.92	2.10%	1,764
Sep 21, 2026	2.86	2.86	2.86	2.86	2.86	-	151
Sep 18, 2026	2.92	2.94	2.84	2.86	2.86	-2.72%	1,506
Sep 17, 2026	2.90	2.94	2.90	2.94	2.94	-	3
Sep 16, 2026	2.84	2.94	2.76	2.94	2.94	0.68%	4,855
Sep 15, 2026	3.12	3.12	2.76	2.92	2.92	-2.67%	10,839
Sep 14, 2026	3.10	3.10	3.00	3.00	3.00	-3.23%	926
Sep 11, 2026	3.10	3.10	3.10	3.10	3.10	-	170
Sep 10, 2026	3.04	3.12	3.00	3.10	3.10	-0.64%	2,601
Sep 9, 2026	3.08	3.12	3.04	3.12	3.12	-	2,661
Sep 8, 2026	3.12	3.12	3.12	3.12	3.12	2.63%	431
Sep 7, 2026	2.98	3.04	2.98	3.04	3.04	-	1,051
Sep 4, 2026	3.00	3.04	3.00	3.04	3.04	3.40%	1,863
Sep 3, 2026	3.02	3.02	2.94	2.94	2.94	-2.65%	526
Sep 2, 2026	2.84	3.16	2.80	3.02	3.02	6.34%	12,280
Sep 1, 2026	2.92	2.92	2.80	2.84	2.84	-1.39%	664
Aug 31, 2026	2.92	2.92	2.88	2.88	2.88	-	653
Aug 28, 2026	2.90	2.90	2.76	2.88	2.88	-1.37%	3,290
Aug 27, 2026	2.92	2.92	2.84	2.92	2.92	-	1,462
Aug 26, 2026	2.94	2.94	2.90	2.92	2.92	-2.01%	637
Aug 25, 2026	2.90	2.98	2.90	2.98	2.98	-	2,145
Aug 24, 2026	2.92	2.98	2.92	2.98	2.98	2.76%	217
Aug 21, 2026	2.98	3.04	2.84	2.90	2.90	-5.23%	10,205
Aug 20, 2026	3.08	3.08	2.98	3.06	3.06	-0.65%	1,570
Aug 19, 2026	3.00	3.16	2.94	3.08	3.08	2.67%	2,846
Aug 18, 2026	3.00	3.06	2.98	3.00	3.00	-3.85%	2,874
Aug 17, 2026	3.06	3.18	2.98	3.12	3.12	-0.64%	9,649
Aug 14, 2026	3.38	3.70	2.88	3.14	3.14	9.03%	55,511
Aug 13, 2026	2.88	2.94	2.78	2.88	2.88	3.60%	4,601
Aug 12, 2026	2.58	2.78	2.58	2.78	2.78	4.51%	4,850
Aug 11, 2026	2.50	2.70	2.50	2.66	2.66	9.02%	14,156
Aug 10, 2026	2.42	2.46	2.30	2.44	2.44	0.83%	3,691
Aug 7, 2026	2.42	2.44	2.38	2.42	2.42	-	1,788
Aug 6, 2026	2.42	2.54	2.42	2.42	2.42	-	1,951
Aug 5, 2026	2.54	2.54	2.42	2.42	2.42	-5.47%	1,451
Aug 4, 2026	2.42	2.56	2.38	2.56	2.56	5.79%	1,462
Aug 3, 2026	2.46	2.46	2.30	2.42	2.42	-5.47%	2,088
Jul 31, 2026	2.44	2.56	2.28	2.56	2.56	10.34%	2,923
Jul 30, 2026	2.32	2.34	2.22	2.32	2.32	-5.69%	6,970
Jul 29, 2026	2.42	2.46	2.30	2.46	2.46	-1.60%	1,446
Jul 27, 2026	2.50	2.50	2.50	2.50	2.50	-3.85%	92
Jul 24, 2026	2.34	2.60	2.34	2.60	2.60	9.24%	1,919
Jul 23, 2026	2.46	2.48	2.38	2.38	2.38	-7.03%	2,762
Jul 22, 2026	2.46	2.58	2.46	2.56	2.56	4.07%	2,339
Jul 21, 2026	2.30	2.46	2.30	2.46	2.46	6.03%	1,179