Medicofarma Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2025	0.78	0.80	0.75	0.79	0.79	-1.74%	61,063
Sep 24, 2025	0.81	0.85	0.78	0.80	0.80	-1.23%	112,108
Sep 23, 2025	0.86	0.95	0.78	0.81	0.81	-5.35%	358,351
Sep 22, 2025	0.88	0.90	0.83	0.86	0.86	-4.44%	127,556
Sep 19, 2025	0.90	0.98	0.87	0.90	0.90	2.27%	208,984
Sep 18, 2025	1.09	1.09	0.82	0.88	0.88	-12.00%	684,599
Sep 17, 2025	0.69	1.00	0.64	1.00	1.00	44.93%	785,034
Sep 16, 2025	0.78	0.80	0.69	0.69	0.69	-11.08%	155,312
Sep 15, 2025	0.70	0.81	0.67	0.78	0.78	1.04%	300,678
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