MEDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	26.98	27.09	26.94	26.94	26.94	0.71%	1,971
Dec 19, 2024	26.72	26.76	26.66	26.75	26.75	-0.03%	3,065
Dec 18, 2024	27.30	27.36	26.76	26.76	26.76	-2.49%	1,819
Dec 17, 2024	27.44	27.44	27.44	27.44	27.44	0.53%	86
Dec 16, 2024	27.36	27.74	27.30	27.30	27.30	-0.20%	8,424
Dec 13, 2024	27.28	27.36	27.20	27.36	27.36	-0.62%	6,276
Dec 12, 2024	27.53	27.53	27.53	27.53	27.53	-1.56%	67
Dec 11, 2024	27.96	27.96	27.96	27.96	27.96	-0.58%	108
Dec 10, 2024	28.19	28.19	28.12	28.12	28.12	-1.37%	360
Dec 9, 2024	28.59	28.59	28.42	28.52	28.52	-0.24%	5,760
Dec 6, 2024	28.62	28.63	28.59	28.59	28.59	1.40%	475
Dec 5, 2024	28.34	28.45	28.19	28.19	28.19	-0.65%	8,209
Dec 4, 2024	28.38	28.38	28.38	28.38	28.38	-0.11%	101
Dec 3, 2024	28.41	28.47	28.41	28.41	28.41	-0.61%	3,312
Dec 2, 2024	28.45	28.58	28.45	28.58	28.58	0.46%	691
Nov 29, 2024	28.45	28.45	28.45	28.45	28.45	0.21%	232
Nov 27, 2024	28.39	28.39	28.39	28.39	28.39	0.80%	65
Nov 26, 2024	28.17	28.17	28.17	28.17	28.17	0.31%	136
Nov 25, 2024	27.81	28.18	27.81	28.08	28.08	0.97%	5,657
Nov 22, 2024	27.80	27.83	27.80	27.81	27.81	1.62%	3,865
Nov 21, 2024	27.11	27.37	27.11	27.37	27.37	0.42%	670
Nov 20, 2024	27.16	27.25	27.16	27.25	27.25	0.91%	583
Nov 19, 2024	26.99	27.02	26.99	27.01	27.01	0.25%	342
Nov 18, 2024	27.03	27.06	26.94	26.94	26.94	-0.81%	654
Nov 15, 2024	28.01	28.01	27.16	27.16	27.16	-3.04%	1,634
Nov 14, 2024	28.01	28.01	28.01	28.01	28.01	-1.86%	237
Nov 13, 2024	28.82	28.82	28.54	28.54	28.54	-0.98%	552
Nov 12, 2024	28.96	29.02	28.82	28.82	28.82	-1.97%	653
Nov 11, 2024	29.76	29.77	29.40	29.40	29.40	-0.54%	3,701
Nov 8, 2024	29.42	29.56	29.42	29.56	29.56	1.16%	10,849
Nov 7, 2024	29.05	29.27	29.05	29.22	29.22	0.53%	6,242
Nov 6, 2024	29.07	29.07	29.07	29.07	29.07	-0.62%	92
Nov 5, 2024	29.14	29.25	29.14	29.25	29.25	-0.22%	1,920
Nov 4, 2024	29.31	29.31	29.31	29.31	29.31	0.14%	113
Nov 1, 2024	29.34	29.34	29.25	29.27	29.27	0.11%	626
Oct 31, 2024	29.30	29.30	29.24	29.24	29.24	-1.09%	360
Oct 30, 2024	29.21	29.60	29.21	29.56	29.56	-1.29%	2,430
Oct 29, 2024	29.97	30.03	29.94	29.95	29.95	-0.81%	2,318
Oct 28, 2024	30.19	30.19	30.19	30.19	30.19	1.17%	18
Oct 25, 2024	30.14	30.15	29.84	29.84	29.84	-0.80%	2,992
Oct 24, 2024	30.08	30.08	30.08	30.08	30.08	-0.80%	85
Oct 23, 2024	30.33	30.33	30.33	30.33	30.33	-0.87%	40
Oct 22, 2024	30.44	30.59	30.44	30.59	30.59	0.33%	798
Oct 21, 2024	30.49	30.49	30.49	30.49	30.49	-1.15%	155
Oct 18, 2024	30.84	30.86	30.84	30.85	30.85	-0.09%	2,899
Oct 17, 2024	30.88	30.88	30.88	30.88	30.88	-0.56%	1
Oct 16, 2024	30.84	31.05	30.84	31.05	31.05	0.66%	516
Oct 15, 2024	30.88	30.88	30.84	30.85	30.85	-0.35%	1,146
Oct 14, 2024	30.95	30.95	30.95	30.95	30.95	0.47%	98
Oct 11, 2024	30.72	30.81	30.72	30.81	30.81	1.38%	209
Oct 10, 2024	30.39	30.39	30.39	30.39	30.39	-0.38%	20
Oct 9, 2024	30.20	30.51	30.20	30.51	30.51	0.80%	1,911
Oct 8, 2024	30.26	30.26	30.26	30.26	30.26	0.04%	6
Oct 7, 2024	30.25	30.25	30.25	30.25	30.25	-0.14%	105
Oct 4, 2024	30.25	30.29	30.17	30.29	30.29	0.50%	1,344
Oct 3, 2024	30.33	30.33	30.14	30.14	30.14	-1.35%	205
Oct 2, 2024	30.55	30.55	30.55	30.55	30.55	0.14%	11
Oct 1, 2024	30.43	30.51	30.43	30.51	30.51	-0.16%	323
Sep 30, 2024	30.56	30.56	30.56	30.56	30.56	-0.11%	118
Sep 27, 2024	30.60	30.60	30.60	30.60	30.60	-0.13%	1
Sep 26, 2024	30.69	30.69	30.64	30.64	30.64	0.29%	157
Sep 25, 2024	30.66	30.66	30.55	30.55	30.55	-1.24%	385
Sep 24, 2024	30.93	30.93	30.93	30.93	30.93	-0.30%	7
Sep 23, 2024	31.02	31.02	31.02	31.02	31.02	-0.81%	253
Sep 20, 2024	31.28	31.28	31.28	31.28	31.28	-0.26%	275
Sep 19, 2024	31.51	31.51	31.36	31.36	31.36	0.33%	1,091
Sep 18, 2024	31.26	31.26	31.26	31.26	31.26	0.10%	41
Sep 17, 2024	31.30	31.30	31.22	31.22	31.22	-0.54%	181
Sep 16, 2024	31.36	31.39	31.35	31.39	31.39	0.28%	494
Sep 13, 2024	31.18	31.31	31.14	31.31	31.31	0.56%	693
Sep 12, 2024	31.13	31.13	31.13	31.13	31.13	0.21%	13
Sep 11, 2024	31.07	31.07	31.07	31.07	31.07	0.05%	21
Sep 10, 2024	31.05	31.05	31.05	31.05	31.05	0.23%	12
Sep 9, 2024	30.98	30.98	30.98	30.98	30.98	0.88%	109
Sep 6, 2024	30.71	30.71	30.71	30.71	30.71	-0.67%	8
Sep 5, 2024	30.92	30.92	30.92	30.92	30.92	-1.68%	4
Sep 4, 2024	31.34	31.44	31.34	31.44	31.44	-0.53%	539
Sep 3, 2024	31.89	31.89	31.61	31.61	31.61	-0.98%	120
Aug 30, 2024	31.75	31.92	31.75	31.92	31.92	0.02%	342
Aug 29, 2024	32.00	32.00	31.92	31.92	31.92	-0.01%	543
Aug 28, 2024	31.95	31.95	31.78	31.92	31.92	0.24%	530
Aug 27, 2024	31.78	31.84	31.75	31.84	31.84	0.23%	642
Aug 26, 2024	31.51	31.77	31.51	31.77	31.77	0.09%	378
Aug 23, 2024	31.74	31.74	31.74	31.74	31.74	0.28%	44
Aug 22, 2024	31.62	31.65	31.62	31.65	31.65	-0.25%	298
Aug 21, 2024	31.80	31.80	31.73	31.73	31.73	0.11%	120
Aug 20, 2024	31.69	31.69	31.69	31.69	31.69	0.63%	12
Aug 19, 2024	31.43	31.50	31.43	31.50	31.50	1.18%	312
Aug 16, 2024	31.18	31.18	31.13	31.13	31.13	-0.03%	204
Aug 15, 2024	31.14	31.14	31.14	31.14	31.14	0.86%	16
Aug 14, 2024	30.87	30.87	30.87	30.87	30.87	-0.25%	108
Aug 13, 2024	30.72	30.95	30.72	30.95	30.95	1.67%	202
Aug 12, 2024	30.44	30.44	30.44	30.44	30.44	-0.15%	58
Aug 9, 2024	30.49	30.49	30.49	30.49	30.49	0.49%	164
Aug 8, 2024	30.34	30.34	30.34	30.34	30.34	2.69%	287
Aug 7, 2024	29.55	29.55	29.55	29.55	29.55	-1.12%	32
Aug 6, 2024	29.98	29.98	29.88	29.88	29.88	0.47%	181
Aug 5, 2024	29.71	29.94	29.71	29.74	29.74	-2.86%	3,083
Aug 2, 2024	30.34	30.62	30.34	30.62	30.62	-1.37%	1,051
Aug 1, 2024	31.04	31.04	31.04	31.04	31.04	1.47%	10