Medicofarma Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.45	0.47	0.43	0.47	0.47	0.43%	64,721
May 25, 2026	0.47	0.48	0.43	0.47	0.47	-0.43%	31,371
May 22, 2026	0.47	0.47	0.44	0.47	0.47	-	5,149
May 21, 2026	0.48	0.48	0.45	0.47	0.47	-4.10%	25,493
May 20, 2026	0.48	0.52	0.47	0.49	0.49	4.27%	243,677
May 19, 2026	0.44	0.47	0.41	0.47	0.47	6.85%	59,078
May 18, 2026	0.41	0.45	0.41	0.44	0.44	2.34%	15,904
May 15, 2026	0.43	0.43	0.41	0.43	0.43	-0.47%	20,297
May 14, 2026	0.43	0.45	0.40	0.43	0.43	2.38%	108,650
May 13, 2026	0.43	0.43	0.41	0.42	0.42	-2.78%	29,898
May 12, 2026	0.44	0.44	0.41	0.43	0.43	-1.82%	31,524
May 11, 2026	0.45	0.45	0.42	0.44	0.44	0.46%	16,472
May 8, 2026	0.44	0.44	0.43	0.44	0.44	-2.67%	16,974
May 7, 2026	0.46	0.46	0.42	0.45	0.45	4.65%	5,666
May 6, 2026	0.45	0.46	0.42	0.43	0.43	-6.52%	51,992
May 5, 2026	0.47	0.47	0.45	0.46	0.46	-1.29%	24,500
May 4, 2026	0.47	0.47	0.45	0.47	0.47	-1.69%	15,707
Apr 30, 2026	0.47	0.48	0.46	0.47	0.47	-	13,232
Apr 29, 2026	0.48	0.48	0.45	0.47	0.47	-0.84%	7,097
Apr 28, 2026	0.48	0.48	0.44	0.48	0.48	-1.65%	18,497
Apr 27, 2026	0.50	0.51	0.45	0.49	0.49	-2.41%	46,380
Apr 24, 2026	0.48	0.50	0.47	0.50	0.50	3.75%	46,866
Apr 23, 2026	0.48	0.52	0.46	0.48	0.48	-	115,334
Apr 22, 2026	0.48	0.49	0.45	0.48	0.48	0.42%	11,312
Apr 21, 2026	0.49	0.49	0.47	0.48	0.48	-2.05%	8,893
Apr 20, 2026	0.47	0.49	0.47	0.49	0.49	-	20,514
Apr 17, 2026	0.49	0.49	0.47	0.49	0.49	-	6,571
Apr 16, 2026	0.49	0.50	0.48	0.49	0.49	1.67%	48,060
Apr 15, 2026	0.49	0.50	0.47	0.48	0.48	-1.64%	26,594
Apr 14, 2026	0.49	0.49	0.47	0.49	0.49	-0.81%	9,515
Apr 13, 2026	0.50	0.50	0.48	0.49	0.49	-0.81%	3,155
Apr 10, 2026	0.50	0.50	0.49	0.50	0.50	-0.80%	10,594
Apr 9, 2026	0.51	0.51	0.47	0.50	0.50	-1.96%	48,580
Apr 8, 2026	0.47	0.56	0.47	0.51	0.51	2.00%	63,086
Apr 7, 2026	0.47	0.51	0.44	0.50	0.50	4.38%	46,182
Apr 2, 2026	0.49	0.49	0.46	0.48	0.48	-2.24%	17,378
Apr 1, 2026	0.51	0.51	0.48	0.49	0.49	-3.92%	17,380
Mar 31, 2026	0.50	0.51	0.50	0.51	0.51	2.00%	3,654
Mar 30, 2026	0.47	0.52	0.46	0.50	0.50	4.82%	72,530
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