MEDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	37.33	37.87	37.33	37.81	37.81	0.96%	1,979
Aug 24, 2026	37.55	37.55	37.23	37.45	37.45	-0.25%	2,280
Aug 21, 2026	37.24	37.62	37.24	37.55	37.55	1.44%	3,825
Aug 20, 2026	37.50	37.53	36.93	37.01	37.01	-2.22%	1,363
Aug 19, 2026	37.06	37.90	37.06	37.86	37.86	3.75%	1,928
Aug 18, 2026	36.26	36.49	36.26	36.49	36.49	1.67%	1,317
Aug 17, 2026	35.71	35.97	35.71	35.89	35.89	0.55%	2,477
Aug 14, 2026	35.51	35.69	35.51	35.69	35.69	-0.74%	2,129
Aug 13, 2026	36.18	36.18	35.86	35.96	35.96	0.17%	1,060
Aug 12, 2026	35.77	35.90	35.77	35.90	35.90	0.46%	901
Aug 11, 2026	35.74	35.74	35.74	35.74	35.74	-0.82%	448
Aug 10, 2026	35.85	36.03	35.85	36.03	36.03	1.15%	428
Aug 7, 2026	35.56	35.62	35.52	35.62	35.62	0.83%	1,631
Aug 6, 2026	35.33	35.33	35.33	35.33	35.33	0.11%	20
Aug 5, 2026	35.42	35.42	35.26	35.29	35.29	1.30%	483
Aug 4, 2026	34.83	34.83	34.83	34.83	34.83	0.59%	101
Aug 3, 2026	34.55	34.63	34.55	34.63	34.63	-0.84%	4,437
Jul 31, 2026	34.91	34.92	34.91	34.92	34.92	-0.35%	4,353
Jul 30, 2026	34.98	35.04	34.93	35.04	35.04	-2.12%	6,620
Jul 29, 2026	36.04	36.04	35.59	35.80	35.80	-0.63%	11,617
Jul 28, 2026	36.03	36.03	36.03	36.03	36.03	1.26%	149
Jul 27, 2026	35.58	35.58	35.58	35.58	35.58	0.25%	89
Jul 24, 2026	35.49	35.49	35.49	35.49	35.49	0.34%	168
Jul 23, 2026	35.37	35.37	35.33	35.37	35.37	1.07%	527
Jul 22, 2026	35.03	35.03	35.00	35.00	35.00	-0.49%	471
Jul 21, 2026	35.10	35.17	35.04	35.17	35.17	1.22%	4,412
Jul 20, 2026	35.01	35.01	34.75	34.75	34.74	-1.74%	428
Jul 17, 2026	35.21	35.36	35.21	35.36	35.36	-0.05%	699
Jul 16, 2026	35.32	35.38	35.28	35.38	35.38	1.12%	4,812
Jul 15, 2026	34.83	34.99	34.83	34.99	34.99	0.28%	16,181
Jul 14, 2026	35.40	35.40	34.80	34.89	34.89	-1.74%	2,723
Jul 13, 2026	35.33	35.50	35.33	35.50	35.50	-0.53%	13,111
Jul 10, 2026	36.26	36.26	35.69	35.69	35.69	-1.87%	224
Jul 9, 2026	36.46	36.46	36.37	36.37	36.37	-2.29%	454
Jul 8, 2026	37.38	37.42	37.18	37.23	37.22	-1.24%	7,928
Jul 7, 2026	37.68	37.79	37.68	37.69	37.69	1.24%	308
Jul 6, 2026	37.07	37.23	37.07	37.23	37.23	-0.84%	2,864
Jul 2, 2026	36.74	37.55	36.74	37.55	37.55	3.19%	1,027
Jul 1, 2026	36.39	36.39	36.39	36.39	36.39	-0.89%	14
Jun 30, 2026	37.26	37.26	36.71	36.71	36.71	-0.95%	806
Jun 29, 2026	37.07	37.07	37.07	37.07	37.07	0.67%	172
Jun 26, 2026	36.82	36.82	36.82	36.82	36.82	3.33%	191
Jun 25, 2026	35.81	35.88	35.63	35.63	35.63	1.39%	1,267
Jun 24, 2026	35.15	35.15	35.15	35.15	35.15	0.87%	94
Jun 23, 2026	34.70	34.84	34.70	34.84	34.84	1.32%	7,075
Jun 22, 2026	33.93	34.49	33.93	34.39	34.39	1.52%	4,535
Jun 18, 2026	33.90	33.90	33.88	33.88	33.88	-1.02%	228
Jun 17, 2026	34.32	34.36	34.23	34.23	34.23	0.11%	917
Jun 16, 2026	34.10	34.19	33.96	34.19	34.19	-0.41%	789
Jun 15, 2026	34.30	34.33	34.17	34.33	34.33	-0.45%	382