MEDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	27.31	27.31	26.77	26.77	26.77	-3.24%	486
Mar 31, 2025	27.64	27.67	27.42	27.67	27.67	0.11%	1,648
Mar 28, 2025	27.51	27.79	27.51	27.64	27.64	-	3,113
Mar 27, 2025	27.61	27.64	27.61	27.64	27.64	0.12%	226
Mar 26, 2025	27.61	27.61	27.61	27.61	27.61	-1.14%	302
Mar 25, 2025	28.47	28.47	27.93	27.93	27.93	-2.22%	377
Mar 24, 2025	28.47	28.56	28.45	28.56	28.56	0.65%	1,139
Mar 21, 2025	28.37	28.38	28.37	28.38	28.38	0.22%	191
Mar 20, 2025	28.50	28.50	28.32	28.32	28.32	-0.12%	450
Mar 19, 2025	28.35	28.35	28.35	28.35	28.35	0.29%	101
Mar 18, 2025	28.27	28.27	28.27	28.27	28.27	-0.73%	211
Mar 17, 2025	28.22	28.53	28.20	28.47	28.47	1.41%	909
Mar 14, 2025	28.05	28.21	28.05	28.08	28.08	0.36%	6,439
Mar 13, 2025	28.05	28.09	27.97	27.97	27.97	-0.77%	664
Mar 12, 2025	28.31	28.31	28.19	28.19	28.19	-0.48%	107
Mar 11, 2025	28.28	28.33	28.28	28.33	28.33	-1.32%	454
Mar 10, 2025	28.89	28.90	28.70	28.70	28.70	-0.99%	10,961
Mar 7, 2025	28.99	29.08	28.99	28.99	28.99	-0.03%	2,243
Mar 6, 2025	28.82	29.00	28.78	29.00	29.00	-0.21%	1,291
Mar 5, 2025	28.27	29.12	28.27	29.06	29.06	1.35%	3,768
Mar 4, 2025	28.86	28.86	28.67	28.67	28.67	-0.09%	456
Mar 3, 2025	28.79	28.79	28.70	28.70	28.70	-0.02%	207
Feb 28, 2025	28.36	28.70	28.36	28.70	28.70	1.21%	7,210
Feb 27, 2025	28.64	28.66	28.36	28.36	28.36	-0.54%	616
Feb 26, 2025	28.51	28.51	28.51	28.51	28.51	-0.65%	72
Feb 25, 2025	28.64	28.70	28.57	28.70	28.70	0.45%	536
Feb 24, 2025	28.36	28.57	28.36	28.57	28.57	0.64%	1,928
Feb 21, 2025	28.48	28.49	28.35	28.39	28.39	0.24%	597
Feb 20, 2025	28.33	28.33	28.32	28.32	28.32	0.11%	226
Feb 19, 2025	27.95	28.29	27.95	28.29	28.29	1.14%	2,841
Feb 18, 2025	28.01	28.01	27.93	27.97	27.97	0.76%	603
Feb 14, 2025	27.74	27.76	27.74	27.76	27.76	-0.45%	318
Feb 13, 2025	27.84	27.88	27.84	27.88	27.88	0.96%	158
Feb 12, 2025	27.27	27.62	27.27	27.62	27.62	0.62%	1,873
Feb 11, 2025	27.38	27.45	27.31	27.45	27.45	-0.08%	1,978
Feb 10, 2025	27.47	27.49	27.42	27.47	27.47	-0.74%	2,396
Feb 7, 2025	27.82	27.82	27.63	27.68	27.68	-0.49%	656
Feb 6, 2025	27.88	27.88	27.81	27.81	27.81	-0.55%	575
Feb 5, 2025	27.92	27.97	27.87	27.97	27.97	2.43%	2,371
Feb 4, 2025	27.13	27.30	27.13	27.30	27.30	0.09%	812
Feb 3, 2025	27.33	27.33	27.24	27.28	27.28	-0.19%	3,483
Jan 31, 2025	27.41	27.67	27.33	27.33	27.33	-0.31%	931
Jan 30, 2025	27.27	27.42	27.27	27.41	27.41	1.18%	441
Jan 29, 2025	27.03	27.10	27.03	27.09	27.09	-0.03%	1,208
Jan 28, 2025	27.17	27.17	27.10	27.10	27.10	-0.34%	1,261
Jan 27, 2025	27.23	27.23	27.17	27.20	27.20	1.30%	997
Jan 24, 2025	26.71	26.87	26.71	26.85	26.85	0.57%	1,362
Jan 23, 2025	26.69	26.70	26.69	26.70	26.70	1.66%	282
Jan 22, 2025	26.32	26.35	26.26	26.26	26.26	0.34%	756
Jan 21, 2025	26.14	26.17	26.14	26.17	26.17	1.65%	1,980