Medicofarma Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	0.48	0.48	0.38	0.44	0.44	-8.60%	71,468
Dec 17, 2025	0.49	0.49	0.46	0.48	0.48	-3.44%	31,632
Dec 16, 2025	0.49	0.51	0.48	0.49	0.49	0.82%	23,353
Dec 15, 2025	0.49	0.50	0.49	0.49	0.49	-2.00%	8,657
Dec 12, 2025	0.51	0.51	0.49	0.50	0.50	-2.72%	13,116
Dec 11, 2025	0.49	0.54	0.49	0.51	0.51	-2.65%	27,469
Dec 10, 2025	0.48	0.55	0.47	0.53	0.53	9.54%	42,005
Dec 9, 2025	0.48	0.49	0.46	0.48	0.48	-3.02%	8,040
Dec 8, 2025	0.49	0.50	0.46	0.50	0.50	0.81%	24,191
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