MEDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	35.66	35.66	35.66	35.66	35.66	0.33%	62
Sep 24, 2026	35.25	35.79	35.25	35.55	35.55	0.42%	901
Sep 23, 2026	35.40	35.40	35.40	35.40	35.40	-1.24%	43
Sep 22, 2026	35.99	35.99	35.84	35.84	35.84	0.69%	752
Sep 21, 2026	35.52	35.65	35.52	35.60	35.60	1.02%	1,068
Sep 18, 2026	35.25	35.25	35.24	35.24	35.24	-0.70%	732
Sep 17, 2026	35.33	35.49	35.33	35.49	35.49	1.42%	361
Sep 16, 2026	35.11	35.11	34.99	34.99	34.99	0.09%	428
Sep 15, 2026	34.99	35.04	34.96	34.96	34.96	-0.94%	588
Sep 14, 2026	35.30	35.30	35.29	35.29	35.29	0.95%	227
Sep 11, 2026	35.10	35.10	34.96	34.96	34.96	-0.29%	1,892
Sep 10, 2026	35.06	35.06	35.06	35.06	35.06	-0.51%	66
Sep 9, 2026	35.47	35.47	35.16	35.24	35.24	-0.51%	3,977
Sep 8, 2026	35.60	35.60	35.33	35.42	35.42	-3.46%	4,811
Sep 4, 2026	36.83	36.83	36.52	36.69	36.69	-1.06%	2,164
Sep 3, 2026	37.08	37.08	37.02	37.08	37.08	-0.25%	1,919
Sep 2, 2026	37.49	37.49	37.11	37.18	37.18	1.15%	1,299
Sep 1, 2026	36.63	36.76	36.63	36.75	36.75	0.93%	4,442
Aug 31, 2026	36.42	36.42	36.40	36.42	36.42	-0.38%	1,618
Aug 28, 2026	36.72	36.72	36.42	36.56	36.56	-0.90%	2,108
Aug 27, 2026	37.09	37.10	36.87	36.89	36.89	-1.08%	1,744
Aug 26, 2026	37.34	37.34	37.26	37.29	37.29	-1.37%	1,185
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