MEDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	34.61	34.67	34.49	34.49	34.49	-0.71%	1,215
Jun 11, 2026	34.74	34.74	34.74	34.74	34.73	1.69%	50
Jun 10, 2026	34.16	34.16	34.16	34.16	34.16	-0.85%	167
Jun 9, 2026	34.26	34.46	34.26	34.45	34.45	0.79%	941
Jun 8, 2026	34.33	34.40	34.10	34.18	34.18	-0.86%	12,497
Jun 5, 2026	34.54	34.54	34.48	34.48	34.48	-0.05%	389
Jun 4, 2026	33.96	34.50	33.96	34.50	34.50	3.04%	1,154
Jun 3, 2026	33.25	33.48	33.25	33.48	33.48	0.92%	538
Jun 2, 2026	33.41	33.43	33.04	33.17	33.17	-1.28%	1,146
Jun 1, 2026	34.19	34.19	33.54	33.60	33.60	-2.04%	1,482
May 29, 2026	34.35	34.35	34.30	34.30	34.30	-0.18%	922
May 28, 2026	34.14	34.36	34.13	34.36	34.36	1.24%	1,449
May 27, 2026	33.95	33.95	33.95	33.95	33.94	0.97%	132
May 26, 2026	33.60	33.62	33.59	33.62	33.62	-0.28%	3,483
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