Medicofarma Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	0.39	0.41	0.38	0.41	0.41	-0.98%	30,688
Jul 23, 2026	0.41	0.41	0.41	0.41	0.41	0.99%	1,554
Jul 22, 2026	0.41	0.41	0.38	0.41	0.41	-0.49%	10,482
Jul 21, 2026	0.41	0.41	0.39	0.41	0.41	3.03%	39,457
Jul 20, 2026	0.40	0.42	0.39	0.40	0.40	-3.88%	9,831
Jul 17, 2026	0.41	0.41	0.41	0.41	0.41	-	1,106
Jul 16, 2026	0.42	0.42	0.39	0.41	0.41	-0.96%	15,931
Jul 15, 2026	0.42	0.42	0.40	0.42	0.42	-1.42%	18,308
Jul 14, 2026	0.42	0.42	0.42	0.42	0.42	0.96%	3,179
Jul 13, 2026	0.39	0.42	0.39	0.42	0.42	-0.48%	20,935
Jul 10, 2026	0.41	0.42	0.41	0.42	0.42	2.44%	10,144
Jul 9, 2026	0.41	0.42	0.39	0.41	0.41	1.49%	16,944
Jul 8, 2026	0.41	0.42	0.40	0.40	0.40	-5.16%	29,701
Jul 7, 2026	0.41	0.44	0.41	0.43	0.43	4.41%	19,104
Jul 6, 2026	0.44	0.44	0.41	0.41	0.41	-7.69%	4,187
Jul 3, 2026	0.44	0.44	0.42	0.44	0.44	-	1,631
Jul 2, 2026	0.43	0.45	0.42	0.44	0.44	1.84%	5,191
Jul 1, 2026	0.43	0.44	0.41	0.43	0.43	-0.46%	5,345
Jun 30, 2026	0.44	0.44	0.39	0.44	0.44	-1.36%	109,393
Jun 29, 2026	0.43	0.44	0.41	0.44	0.44	2.31%	33,164
Jun 26, 2026	0.44	0.44	0.41	0.43	0.43	-2.70%	32,436
Jun 25, 2026	0.45	0.45	0.43	0.44	0.44	-0.45%	2,646
Jun 24, 2026	0.44	0.45	0.44	0.45	0.45	-	3,132
Jun 23, 2026	0.45	0.45	0.42	0.45	0.45	-	17,055
Jun 22, 2026	0.45	0.45	0.42	0.45	0.45	-0.89%	16,682
Jun 19, 2026	0.46	0.46	0.44	0.45	0.45	-1.75%	14,095
Jun 18, 2026	0.45	0.46	0.44	0.46	0.46	0.88%	2,684
Jun 17, 2026	0.44	0.46	0.44	0.45	0.45	3.18%	8,207
Jun 16, 2026	0.45	0.46	0.44	0.44	0.44	-2.22%	23,987
Jun 15, 2026	0.46	0.47	0.43	0.45	0.45	-1.75%	19,343
Jun 12, 2026	0.44	0.47	0.44	0.46	0.46	0.88%	21,297
Jun 11, 2026	0.44	0.47	0.44	0.45	0.45	1.79%	36,007
Jun 10, 2026	0.46	0.46	0.43	0.45	0.45	-2.19%	24,768
Jun 9, 2026	0.45	0.46	0.44	0.46	0.46	0.88%	1,859
Jun 8, 2026	0.45	0.46	0.43	0.45	0.45	0.44%	38,004
Jun 5, 2026	0.45	0.45	0.43	0.45	0.45	-	18,054
Jun 3, 2026	0.44	0.45	0.42	0.45	0.45	-0.44%	8,201
Jun 2, 2026	0.43	0.45	0.42	0.45	0.45	6.10%	17,124
Jun 1, 2026	0.41	0.44	0.41	0.43	0.43	-3.62%	37,492
May 29, 2026	0.45	0.45	0.41	0.44	0.44	-2.64%	25,454
May 28, 2026	0.46	0.46	0.42	0.45	0.45	-2.16%	37,344
May 27, 2026	0.44	0.47	0.43	0.46	0.46	-0.85%	24,120
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