Medi-Caps Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	30.10	30.99	28.28	29.42	29.42	-0.27%	1,267
Jan 22, 2026	28.90	29.99	28.34	29.50	29.50	0.72%	2,074
Jan 21, 2026	30.00	30.90	29.00	29.29	29.29	-1.51%	697
Jan 20, 2026	29.68	33.79	29.40	29.74	29.74	-0.80%	25,167
Jan 19, 2026	30.69	30.69	29.10	29.98	29.98	-1.51%	1,195
Jan 16, 2026	33.00	33.00	29.60	30.44	30.44	-7.76%	5,297
Jan 14, 2026	33.73	33.73	33.00	33.00	33.00	6.66%	245
Jan 13, 2026	31.20	33.47	30.02	30.94	30.94	-1.31%	2,351
Jan 12, 2026	31.44	31.44	30.00	31.35	31.35	-0.29%	1,096
Jan 9, 2026	32.89	32.97	29.52	31.44	31.44	-2.09%	535
Jan 8, 2026	30.20	32.89	30.20	32.11	32.11	1.26%	1,237
Jan 7, 2026	36.19	36.19	31.00	31.71	31.71	0.67%	1,810
Jan 6, 2026	32.00	32.56	31.50	31.50	31.50	-4.14%	1,466
Jan 5, 2026	32.99	33.50	31.10	32.86	32.86	0.74%	789
Jan 2, 2026	32.00	32.95	31.26	32.62	32.62	1.94%	1,818
Jan 1, 2026	31.20	33.00	31.20	32.00	32.00	2.47%	7,476
Dec 31, 2025	30.28	31.44	30.03	31.23	31.23	3.14%	5,269
Dec 30, 2025	31.16	31.16	30.16	30.28	30.28	-2.82%	1,658
Dec 29, 2025	29.10	31.85	29.10	31.16	31.16	0.26%	1,222
Dec 26, 2025	29.36	31.59	29.36	31.08	31.08	-2.88%	1,763
Dec 24, 2025	30.78	32.00	30.71	32.00	32.00	4.00%	2,780
Dec 23, 2025	30.66	32.39	30.50	30.77	30.77	-0.93%	726
Dec 22, 2025	29.90	31.99	29.90	31.06	31.06	1.30%	1,035
Dec 19, 2025	32.32	32.50	28.13	30.66	30.66	-5.60%	31,151
Dec 18, 2025	31.96	32.49	31.75	32.48	32.48	1.63%	647
Dec 17, 2025	32.59	32.59	31.59	31.96	31.96	1.17%	237
Dec 16, 2025	32.16	32.16	31.35	31.59	31.59	-1.71%	1,613
Dec 15, 2025	32.16	33.39	32.00	32.14	32.14	0.56%	379
Dec 12, 2025	32.57	33.35	31.10	31.96	31.96	-1.93%	3,438
Dec 11, 2025	33.24	33.98	32.01	32.59	32.59	-1.96%	776
Dec 10, 2025	33.58	34.73	33.10	33.24	33.24	-1.48%	785
Dec 9, 2025	33.49	35.00	32.08	33.74	33.74	4.20%	1,989
Dec 8, 2025	33.46	34.90	32.01	32.38	32.38	-3.69%	2,494
Dec 5, 2025	35.99	35.99	31.00	33.62	33.62	-0.09%	2,319
Dec 4, 2025	32.01	35.29	32.01	33.65	33.65	6.35%	5,544
Dec 3, 2025	32.20	33.86	31.54	31.64	31.64	-4.81%	1,458
Dec 2, 2025	33.06	33.73	32.03	33.24	33.24	-1.22%	5,523
Dec 1, 2025	34.00	34.00	33.60	33.65	33.65	0.42%	1,311
Nov 28, 2025	34.85	35.50	32.31	33.51	33.51	-2.22%	6,327
Nov 27, 2025	35.00	36.30	34.25	34.27	34.27	-1.30%	2,761
Nov 26, 2025	36.45	36.45	34.50	34.72	34.72	-2.80%	1,182
Nov 25, 2025	35.00	36.85	35.00	35.72	35.72	-0.28%	187
Nov 24, 2025	36.26	36.99	35.01	35.82	35.82	-0.72%	2,075
Nov 21, 2025	36.10	36.89	35.50	36.08	36.08	-2.22%	4,024
Nov 20, 2025	37.60	37.60	36.79	36.90	36.90	2.24%	1,557
Nov 19, 2025	36.10	37.86	35.19	36.09	36.09	-1.85%	5,073
Nov 18, 2025	36.95	36.95	36.22	36.77	36.77	-0.49%	353
Nov 17, 2025	35.31	37.95	35.31	36.95	36.95	-1.47%	413
Nov 14, 2025	38.00	38.00	37.50	37.50	37.50	-2.01%	225
Nov 13, 2025	38.65	38.75	37.05	38.27	38.27	-2.25%	5,658