Medicofarma Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.47	0.50	0.46	0.49	0.49	5.34%	7,259
Dec 4, 2025	0.45	0.47	0.45	0.47	0.47	2.63%	8,930
Dec 3, 2025	0.47	0.49	0.44	0.46	0.46	-6.37%	21,232
Dec 2, 2025	0.49	0.49	0.47	0.49	0.49	-1.42%	7,937
Dec 1, 2025	0.49	0.49	0.48	0.49	0.49	0.61%	13,219
Nov 28, 2025	0.49	0.49	0.49	0.49	0.49	-	8,965
Nov 27, 2025	0.46	0.50	0.46	0.49	0.49	6.28%	49,986
Nov 26, 2025	0.46	0.46	0.43	0.46	0.46	-	17,019
Nov 25, 2025	0.47	0.47	0.44	0.46	0.46	-2.33%	13,572
Nov 24, 2025	0.47	0.47	0.44	0.47	0.47	-2.47%	22,910
Nov 21, 2025	0.47	0.49	0.46	0.49	0.49	-0.82%	24,152
Nov 20, 2025	0.49	0.49	0.49	0.49	0.49	-0.61%	4,828
Nov 19, 2025	0.47	0.49	0.47	0.49	0.49	-0.61%	11,097
Nov 18, 2025	0.50	0.50	0.48	0.50	0.50	-1.79%	16,626
Nov 17, 2025	0.50	0.51	0.49	0.50	0.50	-0.40%	9,430
Nov 14, 2025	0.50	0.51	0.48	0.51	0.51	-0.78%	25,260
Nov 13, 2025	0.47	0.56	0.46	0.51	0.51	8.51%	158,149
Nov 12, 2025	0.51	0.51	0.43	0.47	0.47	-8.56%	78,554
Nov 10, 2025	0.51	0.52	0.50	0.51	0.51	-0.39%	9,625
Nov 7, 2025	0.52	0.52	0.50	0.52	0.52	-0.77%	21,824
Nov 6, 2025	0.55	0.55	0.52	0.52	0.52	-5.80%	7,865
Nov 5, 2025	0.51	0.55	0.50	0.55	0.55	6.56%	29,472
Nov 4, 2025	0.52	0.52	0.46	0.52	0.52	-0.77%	59,732
Nov 3, 2025	0.53	0.56	0.51	0.52	0.52	-5.09%	51,240
Oct 31, 2025	0.59	0.59	0.51	0.55	0.55	-6.46%	90,015
Oct 30, 2025	0.60	0.60	0.57	0.59	0.59	-2.00%	30,814
Oct 29, 2025	0.61	0.61	0.57	0.60	0.60	-1.32%	50,129
Oct 28, 2025	0.60	0.61	0.59	0.61	0.61	-0.65%	10,486
Oct 27, 2025	0.58	0.62	0.58	0.61	0.61	5.15%	18,502
Oct 24, 2025	0.62	0.62	0.58	0.58	0.58	-8.20%	47,107
Oct 23, 2025	0.60	0.63	0.59	0.63	0.63	2.92%	63,443
Oct 22, 2025	0.61	0.62	0.60	0.62	0.62	-0.32%	24,554
Oct 21, 2025	0.62	0.63	0.56	0.62	0.62	-0.32%	72,726
Oct 20, 2025	0.61	0.63	0.59	0.62	0.62	1.64%	24,116
Oct 17, 2025	0.61	0.64	0.60	0.61	0.61	-5.57%	50,097
Oct 16, 2025	0.64	0.66	0.60	0.65	0.65	-2.71%	39,821
Oct 15, 2025	0.70	0.70	0.64	0.66	0.66	-6.74%	76,643
Oct 14, 2025	0.61	0.77	0.58	0.71	0.71	15.58%	339,741
Oct 13, 2025	0.64	0.64	0.60	0.62	0.62	-3.14%	23,350
Oct 10, 2025	0.65	0.67	0.60	0.64	0.64	-4.22%	70,638
Oct 9, 2025	0.68	0.69	0.64	0.66	0.66	-1.78%	45,384
Oct 8, 2025	0.69	0.69	0.65	0.68	0.68	-1.46%	23,827
Oct 7, 2025	0.68	0.70	0.66	0.69	0.69	-3.38%	13,335
Oct 6, 2025	0.69	0.72	0.68	0.71	0.71	1.43%	64,271
Oct 3, 2025	0.71	0.71	0.69	0.70	0.70	-1.41%	7,917
Oct 2, 2025	0.72	0.72	0.58	0.71	0.71	-1.39%	110,816
Oct 1, 2025	0.75	0.77	0.72	0.72	0.72	-6.01%	87,540
Sep 30, 2025	0.79	0.79	0.75	0.77	0.77	-2.79%	12,729
Sep 29, 2025	0.78	0.79	0.75	0.79	0.79	0.77%	34,400
Sep 26, 2025	0.76	0.79	0.71	0.78	0.78	-1.01%	184,745