MEDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	29.59	29.59	29.42	29.42	29.42	-1.34%	2,432
Sep 11, 2025	29.50	29.82	29.50	29.82	29.82	1.83%	3,379
Sep 10, 2025	29.20	29.28	29.17	29.28	29.28	-0.66%	540
Sep 9, 2025	29.16	29.48	29.16	29.48	29.48	0.91%	953
Sep 8, 2025	29.09	29.27	29.09	29.21	29.21	-0.53%	918
Sep 5, 2025	29.27	29.37	29.27	29.37	29.37	0.60%	379
Sep 4, 2025	29.17	29.19	29.17	29.19	29.19	-0.03%	192
Sep 3, 2025	29.10	29.20	29.10	29.20	29.20	0.61%	697
Sep 2, 2025	29.02	29.02	29.02	29.02	29.02	1.52%	37
Aug 29, 2025	28.45	28.63	28.45	28.59	28.59	0.10%	568
Aug 28, 2025	28.55	28.56	28.55	28.56	28.56	-0.52%	617
Aug 27, 2025	28.73	28.73	28.71	28.71	28.71	0.14%	508
Aug 26, 2025	28.49	28.67	28.32	28.67	28.67	1.06%	2,286
Aug 25, 2025	28.37	28.37	28.37	28.37	28.37	-1.45%	104
Aug 22, 2025	28.95	28.95	28.79	28.79	28.79	0.37%	313
Aug 21, 2025	28.68	28.76	28.60	28.68	28.68	0.24%	3,502
Aug 20, 2025	28.61	28.61	28.61	28.61	28.61	0.60%	9
Aug 19, 2025	28.44	28.44	28.44	28.44	28.44	0.21%	102
Aug 18, 2025	28.32	28.51	28.32	28.38	28.38	-0.61%	1,523
Aug 15, 2025	28.36	28.55	28.29	28.55	28.55	1.40%	5,823
Aug 14, 2025	27.98	28.16	27.98	28.16	28.16	0.90%	427
Aug 13, 2025	27.96	27.96	27.91	27.91	27.91	2.20%	507
Aug 12, 2025	27.26	27.31	27.17	27.31	27.31	0.61%	582
Aug 11, 2025	27.20	27.33	27.15	27.15	27.15	-0.29%	565
Aug 8, 2025	27.10	27.23	27.10	27.23	27.23	-0.07%	793
Aug 7, 2025	27.24	27.25	27.08	27.25	27.25	-1.58%	1,213
Aug 6, 2025	27.63	27.79	27.63	27.68	27.68	-1.66%	2,142
Aug 5, 2025	28.12	28.15	28.12	28.15	28.15	-0.04%	1,212
Aug 4, 2025	28.07	28.16	28.06	28.16	28.16	1.12%	1,052
Aug 1, 2025	27.50	27.85	27.50	27.85	27.85	1.70%	1,124
Jul 31, 2025	27.81	27.81	27.38	27.38	27.38	-1.37%	1,308
Jul 30, 2025	27.64	27.99	27.64	27.76	27.76	0.43%	6,094
Jul 29, 2025	27.65	27.71	27.64	27.64	27.64	-1.30%	1,130
Jul 28, 2025	27.99	28.04	27.94	28.01	28.01	-0.28%	16,866
Jul 25, 2025	28.13	28.13	28.04	28.09	28.09	-0.24%	248
Jul 24, 2025	28.12	28.15	28.12	28.15	28.15	-0.08%	534
Jul 23, 2025	28.11	28.18	28.11	28.18	28.18	2.03%	876
Jul 22, 2025	27.46	27.62	27.46	27.62	27.62	1.17%	735
Jul 21, 2025	27.62	27.62	27.30	27.30	27.30	-0.98%	1,266
Jul 18, 2025	27.48	27.57	27.48	27.57	27.57	0.33%	288
Jul 17, 2025	27.66	27.66	27.39	27.47	27.47	-1.37%	1,457
Jul 16, 2025	27.71	27.86	27.71	27.86	27.86	1.89%	4,615
Jul 15, 2025	27.63	27.63	27.31	27.34	27.34	-1.83%	1,058
Jul 14, 2025	27.75	28.03	27.75	27.85	27.85	0.06%	20,563
Jul 11, 2025	27.82	27.88	27.73	27.83	27.83	-0.78%	9,113
Jul 10, 2025	28.08	28.09	28.05	28.05	28.05	0.75%	791
Jul 9, 2025	27.84	27.84	27.84	27.84	27.84	1.46%	113
Jul 8, 2025	27.55	27.55	27.37	27.44	27.44	0.81%	514
Jul 7, 2025	27.51	27.51	27.09	27.22	27.22	-0.75%	4,007
Jul 3, 2025	27.43	27.43	27.43	27.43	27.43	0.24%	17