Medicofarma Biotech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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