Medicofarma Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2026	0.47	0.47	0.45	0.47	0.47	0.86%	28,598
Jan 15, 2026	0.47	0.47	0.44	0.46	0.46	-0.64%	54,494
Jan 14, 2026	0.48	0.48	0.45	0.47	0.47	-2.71%	73,073
Jan 13, 2026	0.47	0.48	0.45	0.48	0.48	-1.64%	59,660
Jan 12, 2026	0.48	0.51	0.43	0.49	0.49	3.83%	345,354
Jan 9, 2026	0.51	0.55	0.44	0.47	0.47	-11.32%	377,598
Jan 8, 2026	0.54	0.64	0.52	0.53	0.53	-5.36%	604,940
Jan 7, 2026	0.38	0.56	0.36	0.56	0.56	49.33%	814,715
Jan 5, 2026	0.38	0.38	0.35	0.38	0.38	-1.83%	248,042
Jan 2, 2026	0.40	0.45	0.36	0.38	0.38	-4.26%	292,950
Dec 30, 2025	0.38	0.43	0.36	0.40	0.40	5.28%	292,112
Dec 29, 2025	0.44	0.44	0.35	0.38	0.38	-13.67%	733,869
Dec 23, 2025	0.41	0.44	0.40	0.44	0.44	-1.57%	29,461
Dec 22, 2025	0.45	0.45	0.41	0.45	0.45	-0.45%	26,273
Dec 19, 2025	0.40	0.45	0.38	0.45	0.45	2.75%	73,758