Horizon Kinetics Medical ETF (MEDX)

NASDAQ: MEDX · Real-Time Price · USD

34.51

-0.59 (-1.68%)

At close: Mar 3, 2026, 4:00 PM EST

34.65

+0.14 (0.40%)

After-hours: Mar 3, 2026, 5:40 PM EST

MEDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	34.37	34.54	34.37	34.54	34.54	-1.61%	444
Mar 2, 2026	35.41	35.41	35.00	35.10	35.10	-0.88%	9,200
Feb 27, 2026	35.22	35.41	35.22	35.41	35.41	1.40%	839
Feb 26, 2026	34.90	34.98	34.90	34.93	34.93	-0.51%	1,149
Feb 25, 2026	35.33	35.33	35.11	35.11	35.11	-0.97%	893
Feb 24, 2026	35.18	35.46	35.18	35.45	35.45	0.77%	785
Feb 23, 2026	34.61	35.18	34.61	35.18	35.18	1.76%	3,002
Feb 20, 2026	34.50	34.63	34.50	34.57	34.57	-0.75%	845
Feb 19, 2026	34.51	34.83	34.50	34.83	34.83	-0.03%	3,308
Feb 18, 2026	34.84	34.84	34.84	34.84	34.84	-0.28%	253
Feb 17, 2026	35.03	35.03	34.94	34.94	34.94	0.62%	1,995
Feb 13, 2026	34.79	35.00	34.72	34.72	34.72	0.78%	2,796
Feb 12, 2026	34.37	34.59	34.37	34.45	34.45	0.29%	447
Feb 11, 2026	34.30	34.35	34.30	34.35	34.35	0.25%	573
Feb 10, 2026	34.57	34.60	34.27	34.27	34.27	-0.49%	1,323
Feb 9, 2026	34.92	34.92	34.44	34.44	34.44	-0.95%	1,212
Feb 6, 2026	34.50	34.77	34.44	34.77	34.77	2.86%	2,288
Feb 5, 2026	34.42	34.42	33.80	33.80	33.80	-2.11%	379
Feb 4, 2026	34.00	34.53	34.00	34.53	34.53	2.51%	2,084
Feb 3, 2026	34.02	34.02	33.55	33.68	33.68	-0.51%	1,362
Feb 2, 2026	33.90	33.98	33.79	33.85	33.85	1.04%	2,094
Jan 30, 2026	33.47	33.51	33.47	33.51	33.51	-0.22%	150
Jan 29, 2026	33.58	33.58	33.58	33.58	33.58	0.57%	212
Jan 28, 2026	33.94	33.94	33.36	33.39	33.39	-1.62%	1,107
Jan 27, 2026	34.16	34.27	33.94	33.94	33.94	0.36%	912
Jan 26, 2026	33.73	34.04	33.73	33.82	33.82	0.14%	14,014
Jan 23, 2026	34.02	34.02	33.74	33.77	33.77	-1.05%	9,727
Jan 22, 2026	34.04	34.13	33.98	34.13	34.13	1.46%	8,457
Jan 21, 2026	33.23	33.64	33.23	33.64	33.64	2.17%	4,313
Jan 20, 2026	32.75	32.93	32.75	32.93	32.92	-0.39%	249
Jan 16, 2026	33.04	33.06	33.02	33.06	33.06	-0.23%	1,026
Jan 15, 2026	33.71	33.71	33.02	33.13	33.13	-1.87%	1,070
Jan 14, 2026	33.58	33.76	33.57	33.76	33.76	1.01%	627
Jan 13, 2026	33.68	33.68	33.43	33.43	33.43	-0.35%	437
Jan 12, 2026	33.40	33.63	33.40	33.55	33.55	0.29%	752
Jan 9, 2026	33.45	33.45	33.45	33.45	33.45	-0.82%	18
Jan 8, 2026	34.05	34.05	33.73	33.73	33.72	-1.64%	447
Jan 7, 2026	33.90	34.29	33.90	34.29	34.29	2.31%	1,356
Jan 6, 2026	33.50	33.51	33.43	33.51	33.51	2.63%	1,313
Jan 5, 2026	32.58	32.66	32.57	32.66	32.65	-1.61%	1,045
Jan 2, 2026	33.25	33.25	33.19	33.19	33.19	-0.04%	901
Dec 31, 2025	32.93	33.33	32.93	33.20	33.20	-0.24%	660
Dec 30, 2025	33.28	33.28	33.28	33.28	33.28	-0.35%	70
Dec 29, 2025	33.16	33.41	33.16	33.40	33.40	-0.27%	1,708
Dec 26, 2025	33.41	33.49	33.41	33.49	33.49	-0.15%	609
Dec 24, 2025	33.49	33.54	33.28	33.54	33.54	0.59%	2,419
Dec 23, 2025	33.42	33.42	33.34	33.34	33.34	-1.52%	218
Dec 22, 2025	33.74	33.86	33.72	33.86	33.45	0.84%	1,084
Dec 19, 2025	33.64	33.64	33.53	33.58	33.17	0.59%	597
Dec 18, 2025	33.60	33.63	33.38	33.38	32.98	0.15%	787