MEDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	32.72	33.13	32.68	32.98	32.98	1.55%	2,497
Nov 20, 2025	32.47	32.47	32.47	32.47	32.47	-0.98%	501
Nov 19, 2025	33.10	33.10	32.69	32.80	32.80	-0.63%	1,158
Nov 18, 2025	33.01	33.01	33.01	33.01	33.00	0.59%	39
Nov 17, 2025	32.59	33.15	32.59	32.81	32.81	0.73%	4,208
Nov 14, 2025	32.57	32.57	32.57	32.57	32.57	-0.25%	85
Nov 13, 2025	32.98	33.03	32.61	32.66	32.65	-0.39%	1,333
Nov 12, 2025	32.66	32.78	32.66	32.78	32.78	0.68%	270
Nov 11, 2025	32.34	32.56	32.34	32.56	32.56	2.55%	368
Nov 10, 2025	31.67	31.84	31.67	31.75	31.75	1.03%	731
Nov 7, 2025	31.43	31.43	31.43	31.43	31.43	-0.69%	121
Nov 6, 2025	31.64	31.64	31.64	31.64	31.64	0.63%	95
Nov 5, 2025	31.59	31.68	31.43	31.45	31.45	1.34%	616
Nov 4, 2025	31.03	31.03	31.03	31.03	31.03	-0.39%	46
Nov 3, 2025	31.15	31.15	31.15	31.15	31.15	-0.27%	366
Oct 31, 2025	31.15	31.24	31.15	31.24	31.24	0.22%	764
Oct 30, 2025	30.79	31.17	30.79	31.17	31.17	0.74%	828
Oct 29, 2025	31.18	31.18	30.94	30.94	30.94	-0.84%	749
Oct 28, 2025	31.16	31.27	31.16	31.20	31.20	-0.44%	883
Oct 27, 2025	31.34	31.34	31.34	31.34	31.34	-0.63%	150
Oct 24, 2025	31.49	31.58	31.49	31.54	31.54	-0.11%	511
Oct 23, 2025	31.36	31.58	31.36	31.57	31.57	0.23%	685
Oct 22, 2025	31.41	31.50	31.41	31.50	31.50	-0.89%	718
Oct 21, 2025	31.78	31.78	31.78	31.78	31.78	-0.63%	204
Oct 20, 2025	31.98	31.98	31.98	31.98	31.98	1.78%	464
Oct 17, 2025	31.16	31.42	31.16	31.42	31.42	0.13%	1,329
Oct 16, 2025	31.52	31.71	31.34	31.38	31.38	-0.76%	2,393
Oct 15, 2025	31.31	31.75	31.31	31.62	31.62	0.86%	686
Oct 14, 2025	31.25	31.36	31.25	31.35	31.35	0.05%	913
Oct 13, 2025	31.43	31.53	31.34	31.34	31.34	-0.41%	1,010
Oct 10, 2025	31.47	31.47	31.47	31.47	31.47	-1.21%	142
Oct 9, 2025	31.93	32.02	31.85	31.85	31.85	0.16%	2,115
Oct 8, 2025	31.87	31.90	31.80	31.80	31.80	0.58%	732
Oct 7, 2025	31.54	31.62	31.54	31.62	31.62	0.17%	140
Oct 6, 2025	31.75	31.75	31.57	31.57	31.57	-0.60%	1,169
Oct 3, 2025	31.53	31.86	31.47	31.76	31.76	0.71%	1,326
Oct 2, 2025	31.47	31.57	31.35	31.53	31.53	-0.13%	1,821
Oct 1, 2025	29.90	31.57	29.90	31.57	31.57	5.60%	12,249
Sep 30, 2025	29.42	29.90	29.42	29.90	29.90	2.50%	614
Sep 29, 2025	29.18	29.18	29.14	29.17	29.16	0.08%	2,366
Sep 26, 2025	29.14	29.14	29.14	29.14	29.14	0.96%	148
Sep 25, 2025	29.22	29.22	28.87	28.87	28.87	-1.86%	162
Sep 24, 2025	29.36	29.41	29.36	29.41	29.41	-0.08%	430
Sep 23, 2025	29.53	29.53	29.44	29.44	29.43	-0.49%	123
Sep 22, 2025	29.64	29.68	29.58	29.58	29.58	0.45%	399
Sep 19, 2025	29.45	29.45	29.45	29.45	29.45	-0.37%	41
Sep 18, 2025	29.56	29.56	29.56	29.56	29.56	0.75%	172
Sep 17, 2025	29.59	29.59	29.34	29.34	29.34	0.04%	745
Sep 16, 2025	29.20	29.34	29.20	29.33	29.33	0.89%	1,239
Sep 15, 2025	29.00	29.07	29.00	29.07	29.07	-1.21%	142