MEDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	33.66	33.71	33.61	33.71	33.71	0.76%	4,928
May 21, 2026	33.46	33.46	33.46	33.46	33.46	1.39%	52
May 20, 2026	33.00	33.00	33.00	33.00	33.00	0.49%	84
May 19, 2026	32.85	32.85	32.84	32.84	32.84	0.96%	386
May 18, 2026	32.50	32.53	32.46	32.53	32.53	-0.58%	639
May 15, 2026	32.74	32.74	32.65	32.72	32.72	-1.24%	1,255
May 14, 2026	33.13	33.13	33.13	33.13	33.13	-0.80%	32
May 13, 2026	33.35	33.40	33.31	33.40	33.40	1.23%	480
May 12, 2026	32.83	33.11	32.83	32.99	32.99	1.89%	587
May 11, 2026	32.75	32.75	32.38	32.38	32.38	-0.04%	1,062
May 8, 2026	32.65	32.65	32.39	32.39	32.39	-0.35%	972
May 7, 2026	32.64	32.64	32.50	32.50	32.50	-1.39%	428
May 6, 2026	32.93	32.96	32.93	32.96	32.96	0.82%	424
May 5, 2026	32.70	32.70	32.49	32.69	32.69	0.42%	1,508
May 4, 2026	32.55	32.55	32.55	32.55	32.55	0.16%	262
May 1, 2026	32.55	32.55	32.50	32.50	32.50	-0.59%	680
Apr 30, 2026	31.82	32.76	31.82	32.69	32.69	3.10%	2,656
Apr 29, 2026	31.51	31.71	31.51	31.71	31.71	-0.72%	803
Apr 28, 2026	31.95	31.95	31.92	31.94	31.94	-0.02%	484
Apr 27, 2026	31.93	32.02	31.93	31.95	31.95	-0.52%	679
Apr 24, 2026	32.11	32.12	32.01	32.12	32.12	-2.06%	1,058
Apr 23, 2026	33.05	33.05	32.79	32.79	32.79	-0.06%	238
Apr 22, 2026	32.78	32.87	32.77	32.81	32.81	0.32%	847
Apr 21, 2026	32.71	32.71	32.71	32.71	32.71	-1.50%	43
Apr 20, 2026	33.35	33.35	33.21	33.21	33.21	-0.67%	536
Apr 17, 2026	33.41	33.43	33.41	33.43	33.43	1.39%	4,129
Apr 16, 2026	32.97	32.97	32.97	32.97	32.97	-0.80%	20
Apr 15, 2026	33.10	33.24	33.10	33.24	33.24	-0.76%	685
Apr 14, 2026	33.54	33.54	33.49	33.49	33.49	0.75%	270
Apr 13, 2026	33.24	33.24	33.24	33.24	33.24	0.15%	52
Apr 10, 2026	33.44	33.44	33.19	33.19	33.19	-1.44%	115
Apr 9, 2026	33.62	33.76	33.62	33.68	33.68	0.48%	1,397
Apr 8, 2026	33.48	33.52	33.48	33.52	33.52	2.12%	588
Apr 7, 2026	32.44	32.82	32.44	32.82	32.82	-0.88%	4,406
Apr 6, 2026	33.30	33.30	33.03	33.11	33.11	-0.55%	4,631
Apr 2, 2026	33.24	33.30	33.24	33.30	33.30	-1.22%	3,635
Apr 1, 2026	33.59	33.80	33.59	33.71	33.71	1.19%	3,096
Mar 31, 2026	33.18	33.31	33.00	33.31	33.31	2.94%	4,393
Mar 30, 2026	32.37	32.48	32.35	32.36	32.36	0.73%	4,365
Mar 27, 2026	32.42	32.42	32.12	32.12	32.12	-1.51%	950
Mar 26, 2026	32.75	32.75	32.62	32.62	32.61	-0.08%	497
Mar 25, 2026	32.63	32.64	32.63	32.64	32.64	1.94%	560
Mar 24, 2026	31.82	32.02	31.82	32.02	32.02	-0.18%	188
Mar 23, 2026	32.10	32.10	32.08	32.08	32.08	0.53%	812
Mar 20, 2026	31.85	31.91	31.85	31.91	31.91	-1.44%	1,967
Mar 19, 2026	32.24	32.38	32.24	32.38	32.37	-0.22%	184
Mar 18, 2026	32.78	32.78	32.34	32.45	32.45	-2.02%	3,013
Mar 17, 2026	33.49	33.49	33.02	33.12	33.11	-0.97%	1,783
Mar 16, 2026	33.30	33.46	33.30	33.44	33.44	0.72%	10,214
Mar 13, 2026	33.28	33.74	33.20	33.20	33.20	-0.65%	1,521