Mambricolaj S.A. (BVB:MAM)
Romania
· Delayed Price · Currency is RON 1.510
-0.040 (-2.58%)
At close: Mar 3, 2026
Mambricolaj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -2.58% | 2,586 |
| Mar 2, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -1.90% | 1,549 |
| Feb 27, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.94% | 23,000 |
| Feb 25, 2026 | 1.55 | 1.59 | 1.55 | 1.55 | 1.55 | -2.52% | 44 |
| Feb 24, 2026 | 1.59 | 1.59 | 1.55 | 1.59 | 1.59 | 2.58% | 523 |
| Feb 23, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.52% | 1,500 |
| Feb 20, 2026 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 3.25% | 519 |
| Feb 19, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | - | 617 |
| Feb 18, 2026 | 1.59 | 1.59 | 1.54 | 1.54 | 1.54 | -0.65% | 152 |
| Feb 16, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | 810 |
| Feb 13, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | 5 |
| Feb 12, 2026 | 1.54 | 1.59 | 1.54 | 1.59 | 1.59 | - | 1,336 |
| Feb 10, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 3.25% | 70 |
| Feb 6, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | 2 |
| Feb 5, 2026 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.65% | 1,700 |
| Feb 4, 2026 | 1.55 | 1.60 | 1.55 | 1.55 | 1.55 | - | 1,014 |
| Feb 3, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -3.13% | 90 |
| Feb 2, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 3.23% | 15 |
| Jan 30, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 1,500 |
| Jan 27, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 1,851 |
| Jan 26, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -2.50% | 2,900 |
| Jan 22, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 3.23% | 553 |
| Jan 21, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 2,951 |
| Jan 20, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.27% | 41 |
| Jan 14, 2026 | 1.52 | 1.58 | 1.52 | 1.58 | 1.58 | 5.33% | 1,040 |
| Jan 13, 2026 | 1.56 | 1.56 | 1.50 | 1.50 | 1.50 | -3.23% | 2,312 |
| Jan 12, 2026 | 1.52 | 1.55 | 1.49 | 1.55 | 1.55 | 2.65% | 15,271 |
| Jan 9, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 100 |
| Jan 8, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | 2,967 |
| Jan 5, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -2.56% | 1,092 |
| Dec 30, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.65% | 500 |
| Dec 29, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 880 |
| Dec 23, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | - | 295 |
| Dec 22, 2025 | 1.57 | 1.61 | 1.56 | 1.56 | 1.56 | -0.64% | 920 |
| Dec 18, 2025 | 1.59 | 1.60 | 1.57 | 1.57 | 1.57 | -1.26% | 14,892 |
| Dec 17, 2025 | 1.56 | 1.59 | 1.56 | 1.59 | 1.59 | 1.92% | 59 |
| Dec 16, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | 10,000 |
| Dec 15, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.88% | 467 |
| Dec 12, 2025 | 1.59 | 1.60 | 1.57 | 1.60 | 1.60 | 0.63% | 10,693 |
| Dec 11, 2025 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 2.58% | 2,400 |
| Dec 10, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | - | 960 |
| Dec 9, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 3,959 |
| Dec 8, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | -1.89% | 1,331 |
| Dec 5, 2025 | 1.59 | 1.61 | 1.59 | 1.59 | 1.59 | - | 2,862 |
| Dec 3, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | 250 |
| Dec 2, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | 100 |
| Nov 28, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 849 |
| Nov 26, 2025 | 1.63 | 1.63 | 1.58 | 1.58 | 1.58 | - | 245 |
| Nov 24, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.86% | 910 |
| Nov 21, 2025 | 1.63 | 1.63 | 1.55 | 1.61 | 1.61 | -1.23% | 2,650 |
| Nov 20, 2025 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | - | 7,576 |
| Nov 19, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 4.49% | 109 |
| Nov 18, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -5.45% | 1,208 |
| Nov 17, 2025 | 1.52 | 1.65 | 1.52 | 1.65 | 1.65 | 3.77% | 1,564 |
| Nov 14, 2025 | 1.65 | 1.66 | 1.59 | 1.59 | 1.59 | -3.64% | 19,210 |
| Nov 13, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 2,498 |
| Nov 12, 2025 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | 1.23% | 750 |
| Nov 11, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | 1,928 |
| Nov 4, 2025 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | -2.37% | 3,500 |
| Nov 3, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 10 |
| Oct 31, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 3.05% | 25 |
| Oct 30, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | 4,370 |
| Oct 29, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.96% | 630 |
| Oct 28, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 3.68% | 923 |
| Oct 27, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | 6,790 |
| Oct 24, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -4.71% | 2,600 |
| Oct 23, 2025 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | - | 625 |
| Oct 22, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.58% | 432 |
| Oct 21, 2025 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -1.16% | 1,600 |
| Oct 20, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | - | 350 |
| Oct 17, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.26% | 200 |
| Oct 16, 2025 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | -0.56% | 775 |
| Oct 15, 2025 | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | -2.73% | 744 |
| Oct 10, 2025 | 1.83 | 1.84 | 1.83 | 1.83 | 1.83 | 3.39% | 133 |
| Oct 8, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | 110 |
| Oct 7, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -3.28% | 330 |
| Oct 6, 2025 | 1.84 | 1.84 | 1.83 | 1.83 | 1.83 | -0.54% | 1,080 |
| Oct 3, 2025 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | 2.22% | 7,668 |
| Oct 2, 2025 | 1.79 | 1.80 | 1.79 | 1.80 | 1.80 | 2.86% | 656 |
| Sep 25, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 1,045 |
| Sep 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 200 |
| Sep 22, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -4.37% | 255 |
| Sep 18, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 5.17% | 25 |
| Sep 17, 2025 | 1.83 | 1.83 | 1.74 | 1.74 | 1.74 | -4.92% | 250 |
| Sep 15, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.23% | 10 |
| Sep 12, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 2.29% | 380 |
| Sep 11, 2025 | 1.71 | 1.75 | 1.70 | 1.75 | 1.75 | -6.91% | 2,100 |
| Sep 8, 2025 | 1.81 | 1.88 | 1.81 | 1.88 | 1.88 | 4.44% | 3,200 |
| Sep 4, 2025 | 1.67 | 1.80 | 1.67 | 1.80 | 1.80 | -0.55% | 480 |
| Sep 3, 2025 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 6.47% | 60 |