Themis Medicare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	89.30	92.59	88.64	90.51	90.51	0.41%	2,331
Feb 12, 2026	90.33	91.54	89.97	90.14	90.14	-0.56%	1,839
Feb 11, 2026	92.22	92.27	90.47	90.65	90.65	-0.33%	4,365
Feb 10, 2026	92.00	93.95	90.25	90.95	90.95	-2.34%	952
Feb 9, 2026	84.50	94.10	84.50	93.13	93.13	10.58%	21,797
Feb 6, 2026	84.02	84.22	81.69	84.22	84.22	0.24%	1,651
Feb 5, 2026	84.08	85.09	82.29	84.02	84.02	-1.57%	4,923
Feb 4, 2026	83.25	86.06	82.31	85.36	85.36	4.56%	6,587
Feb 3, 2026	84.99	84.99	81.20	81.64	81.64	5.27%	5,063
Feb 2, 2026	79.30	80.84	75.80	77.55	77.55	-1.64%	2,664
Feb 1, 2026	81.30	81.46	78.31	78.84	78.84	-2.06%	2,238
Jan 30, 2026	78.70	81.55	77.45	80.50	80.50	1.64%	5,202
Jan 29, 2026	80.60	80.85	77.75	79.20	79.20	-1.98%	11,975
Jan 28, 2026	83.40	83.40	79.80	80.80	80.80	3.52%	562
Jan 27, 2026	77.15	79.20	76.20	78.05	78.05	-1.58%	5,062
Jan 23, 2026	87.50	87.50	78.55	79.30	79.30	-2.52%	7,144
Jan 22, 2026	81.65	82.00	79.10	81.35	81.35	1.12%	8,079
Jan 21, 2026	80.70	83.50	79.05	80.45	80.45	-3.71%	11,971
Jan 20, 2026	86.30	88.00	82.25	83.55	83.55	-4.73%	22,783
Jan 19, 2026	91.20	91.70	87.60	87.70	87.70	-4.52%	17,824
Jan 16, 2026	93.40	95.00	91.10	91.85	91.85	-4.22%	9,441
Jan 14, 2026	96.05	97.40	95.30	95.90	95.90	0.31%	2,679
Jan 13, 2026	96.70	97.25	94.05	95.60	95.60	0.53%	2,539
Jan 12, 2026	97.50	97.95	93.15	95.10	95.10	-3.45%	11,158
Jan 9, 2026	100.00	100.55	98.25	98.50	98.50	-2.23%	4,215
Jan 8, 2026	101.10	104.90	100.10	100.75	100.75	-5.27%	5,453
Jan 7, 2026	101.25	107.55	101.25	106.35	106.35	6.24%	8,769
Jan 6, 2026	100.30	101.80	98.25	100.10	100.10	-0.74%	25,536
Jan 5, 2026	102.70	102.90	100.00	100.85	100.85	-1.61%	4,683
Jan 2, 2026	100.30	103.20	100.30	102.50	102.50	2.71%	5,764
Jan 1, 2026	100.80	100.80	99.55	99.80	99.80	-0.84%	1,018
Dec 31, 2025	100.45	101.80	99.85	100.65	100.65	1.16%	3,679
Dec 30, 2025	99.45	100.20	98.60	99.50	99.50	-0.20%	4,836
Dec 29, 2025	101.70	102.70	99.30	99.70	99.70	-1.97%	7,696
Dec 26, 2025	103.15	104.30	101.55	101.70	101.70	-0.97%	1,178
Dec 24, 2025	104.50	104.80	102.40	102.70	102.70	-2.05%	1,013
Dec 23, 2025	102.70	105.40	101.90	104.85	104.85	2.24%	188,701
Dec 22, 2025	103.05	103.55	102.00	102.55	102.55	0.34%	5,175
Dec 19, 2025	100.65	102.20	100.45	102.20	102.20	2.46%	1,570
Dec 18, 2025	102.00	102.00	99.20	99.75	99.75	-1.53%	3,505
Dec 17, 2025	102.55	102.55	101.00	101.30	101.30	-1.32%	3,984
Dec 16, 2025	112.30	112.30	102.65	102.65	102.65	-2.00%	6,324
Dec 15, 2025	102.20	106.05	102.20	104.75	104.75	1.85%	1,086
Dec 12, 2025	103.00	103.70	102.40	102.85	102.85	-1.34%	505
Dec 11, 2025	102.80	104.40	101.35	104.25	104.25	1.46%	859
Dec 10, 2025	104.60	105.00	102.40	102.75	102.75	-2.42%	246
Dec 9, 2025	101.10	107.00	99.40	105.30	105.30	3.64%	2,054
Dec 8, 2025	103.60	103.60	100.90	101.60	101.60	-3.79%	7,137
Dec 5, 2025	107.05	107.05	104.05	105.60	105.60	-0.66%	1,378
Dec 4, 2025	104.45	106.60	104.45	106.30	106.30	1.53%	1,407