Medicofarma Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	0.83	0.89	0.72	0.77	0.77	-11.72%	486,484
Sep 11, 2025	1.20	1.40	0.81	0.87	0.87	-5.43%	1,865,444
Sep 10, 2025	0.92	0.92	0.67	0.92	0.92	148.65%	1,738,479
Sep 8, 2025	0.32	0.37	0.32	0.37	0.37	17.83%	63,007
Sep 5, 2025	0.29	0.31	0.29	0.31	0.31	1.29%	6,422
Sep 4, 2025	0.32	0.32	0.29	0.31	0.31	-2.82%	21,018
Sep 3, 2025	0.29	0.32	0.29	0.32	0.32	5.98%	37,763
Sep 2, 2025	0.30	0.30	0.29	0.30	0.30	-0.99%	24,835
Sep 1, 2025	0.30	0.30	0.30	0.30	0.30	-0.33%	1,175
Aug 29, 2025	0.30	0.31	0.29	0.31	0.31	3.39%	12,933
Aug 28, 2025	0.29	0.30	0.29	0.30	0.30	-1.67%	11,193
Aug 27, 2025	0.30	0.30	0.30	0.30	0.30	-0.33%	670
Aug 26, 2025	0.29	0.30	0.29	0.30	0.30	-1.63%	6,413
Aug 25, 2025	0.31	0.31	0.31	0.31	0.31	-	20
Aug 22, 2025	0.31	0.31	0.29	0.31	0.31	-	492
Aug 21, 2025	0.31	0.31	0.29	0.31	0.31	-	6,204
Aug 20, 2025	0.29	0.31	0.29	0.31	0.31	-0.65%	5,222
Aug 19, 2025	0.31	0.31	0.29	0.31	0.31	-0.32%	3,042
Aug 18, 2025	0.31	0.31	0.29	0.31	0.31	-	503
Aug 14, 2025	0.31	0.31	0.29	0.31	0.31	-0.32%	9,084
Aug 13, 2025	0.29	0.31	0.29	0.31	0.31	7.27%	31,460
Aug 12, 2025	0.31	0.31	0.29	0.29	0.29	-5.86%	10,477
Aug 11, 2025	0.31	0.31	0.29	0.31	0.31	-	544
Aug 8, 2025	0.29	0.31	0.29	0.31	0.31	-0.32%	6,328
Aug 7, 2025	0.31	0.31	0.31	0.31	0.31	-	2,283
Aug 6, 2025	0.31	0.31	0.31	0.31	0.31	-	1,949
Aug 5, 2025	0.30	0.31	0.28	0.31	0.31	2.67%	13,933
Aug 4, 2025	0.31	0.31	0.28	0.30	0.30	-1.64%	17,455
Aug 1, 2025	0.31	0.31	0.31	0.31	0.31	-	242
Jul 31, 2025	0.31	0.31	0.29	0.31	0.31	-	3,166
Jul 30, 2025	0.31	0.31	0.29	0.31	0.31	-2.87%	20,331
Jul 29, 2025	0.32	0.32	0.30	0.31	0.31	-1.57%	4,827
Jul 28, 2025	0.32	0.34	0.31	0.32	0.32	-0.93%	7,812
Jul 25, 2025	0.32	0.32	0.30	0.32	0.32	-	14,096
Jul 24, 2025	0.32	0.33	0.30	0.32	0.32	-2.42%	1,451
Jul 23, 2025	0.29	0.34	0.29	0.33	0.33	14.58%	68,389
Jul 22, 2025	0.30	0.30	0.29	0.29	0.29	-4.00%	4,389
Jul 21, 2025	0.30	0.30	0.29	0.30	0.30	-1.96%	14,259
Jul 18, 2025	0.28	0.31	0.27	0.31	0.31	9.68%	26,026
Jul 17, 2025	0.28	0.28	0.27	0.28	0.28	1.45%	21,780
Jul 16, 2025	0.27	0.28	0.27	0.28	0.28	1.85%	942
Jul 15, 2025	0.27	0.28	0.27	0.27	0.27	-3.23%	11,970
Jul 14, 2025	0.27	0.28	0.27	0.28	0.28	1.45%	11,863
Jul 11, 2025	0.27	0.28	0.27	0.28	0.28	-1.08%	27,050
Jul 10, 2025	0.28	0.28	0.27	0.28	0.28	-0.36%	14,410
Jul 9, 2025	0.28	0.30	0.28	0.28	0.28	-1.76%	20,698
Jul 8, 2025	0.28	0.29	0.28	0.28	0.28	1.43%	12,589
Jul 7, 2025	0.28	0.28	0.28	0.28	0.28	-0.36%	704
Jul 4, 2025	0.27	0.29	0.26	0.28	0.28	4.46%	35,204
Jul 3, 2025	0.27	0.27	0.26	0.27	0.27	0.75%	6,642