Medicofarma Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.49	0.49	0.46	0.48	0.48	-2.45%	17,635
Mar 26, 2026	0.47	0.49	0.44	0.49	0.49	2.52%	54,209
Mar 25, 2026	0.43	0.51	0.43	0.48	0.48	7.92%	168,745
Mar 24, 2026	0.44	0.44	0.42	0.44	0.44	0.45%	62,622
Mar 23, 2026	0.43	0.44	0.42	0.44	0.44	0.92%	24,148
Mar 20, 2026	0.44	0.44	0.43	0.44	0.44	-1.36%	7,607
Mar 19, 2026	0.44	0.44	0.43	0.44	0.44	-	7,885
Mar 18, 2026	0.43	0.45	0.43	0.44	0.44	3.76%	51,774
Mar 17, 2026	0.43	0.43	0.40	0.43	0.43	-1.62%	71,645
Mar 16, 2026	0.44	0.44	0.42	0.43	0.43	-0.46%	20,527
Mar 13, 2026	0.43	0.44	0.42	0.44	0.44	1.16%	15,250
Mar 12, 2026	0.44	0.44	0.42	0.43	0.43	-2.93%	25,512
Mar 11, 2026	0.45	0.45	0.42	0.44	0.44	3.50%	17,226
Mar 10, 2026	0.46	0.46	0.42	0.43	0.43	-6.35%	43,214
Mar 9, 2026	0.47	0.47	0.44	0.46	0.46	-3.59%	37,535
Mar 6, 2026	0.47	0.48	0.46	0.47	0.47	1.07%	29,088
Mar 5, 2026	0.46	0.48	0.45	0.47	0.47	-1.68%	40,693
Mar 4, 2026	0.48	0.48	0.46	0.48	0.48	-	6,761
Mar 3, 2026	0.48	0.50	0.45	0.48	0.48	-4.60%	39,474
Mar 2, 2026	0.46	0.51	0.46	0.50	0.50	7.76%	129,489
Feb 27, 2026	0.48	0.48	0.46	0.46	0.46	-1.90%	32,508
Feb 26, 2026	0.48	0.48	0.46	0.47	0.47	-0.63%	18,081
Feb 25, 2026	0.47	0.48	0.45	0.48	0.48	1.71%	97,828
Feb 24, 2026	0.48	0.48	0.45	0.47	0.47	-2.50%	60,685
Feb 23, 2026	0.48	0.48	0.45	0.48	0.48	-0.83%	112,079
Feb 20, 2026	0.47	0.49	0.45	0.48	0.48	1.26%	44,499
Feb 19, 2026	0.46	0.48	0.46	0.48	0.48	1.70%	25,947
Feb 18, 2026	0.49	0.49	0.46	0.47	0.47	-1.05%	36,309
Feb 17, 2026	0.50	0.50	0.46	0.48	0.48	-3.06%	80,004
Feb 16, 2026	0.51	0.51	0.47	0.49	0.49	-2.00%	62,215
Feb 13, 2026	0.49	0.50	0.48	0.50	0.50	1.42%	38,473
Feb 12, 2026	0.50	0.50	0.45	0.49	0.49	-2.18%	46,121
Feb 11, 2026	0.50	0.53	0.48	0.50	0.50	0.40%	39,209
Feb 10, 2026	0.48	0.52	0.42	0.50	0.50	7.26%	183,384
Feb 9, 2026	0.50	0.50	0.42	0.47	0.47	-4.29%	141,176
Feb 6, 2026	0.54	0.54	0.44	0.49	0.49	-6.32%	232,837
Feb 5, 2026	0.52	0.63	0.50	0.52	0.52	0.38%	893,679
Feb 4, 2026	0.46	0.53	0.42	0.52	0.52	13.04%	222,109
Feb 3, 2026	0.46	0.47	0.44	0.46	0.46	0.66%	10,556
Feb 2, 2026	0.44	0.46	0.44	0.46	0.46	-2.35%	26,233
Jan 30, 2026	0.47	0.47	0.44	0.47	0.47	-0.43%	112,185
Jan 29, 2026	0.41	0.47	0.41	0.47	0.47	11.90%	248,884
Jan 28, 2026	0.43	0.44	0.41	0.42	0.42	-2.33%	106,865
Jan 27, 2026	0.44	0.44	0.40	0.43	0.43	-2.27%	65,851
Jan 26, 2026	0.44	0.46	0.41	0.44	0.44	-4.97%	92,545
Jan 23, 2026	0.41	0.47	0.41	0.46	0.46	6.68%	74,164
Jan 22, 2026	0.42	0.44	0.39	0.43	0.43	5.60%	83,890
Jan 21, 2026	0.44	0.44	0.40	0.41	0.41	-7.64%	86,966
Jan 20, 2026	0.47	0.47	0.43	0.45	0.45	-4.91%	125,511
Jan 19, 2026	0.47	0.48	0.44	0.47	0.47	-	61,718