Med Life Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2026	14.24	14.30	13.74	13.74	13.74	-3.38%	280,498
Feb 23, 2026	14.02	14.26	14.02	14.22	14.22	1.43%	166,307
Feb 20, 2026	13.96	14.02	13.92	14.02	14.02	0.86%	188,084
Feb 19, 2026	14.18	14.18	13.88	13.90	13.90	-1.97%	181,677
Feb 18, 2026	14.30	14.30	14.12	14.18	14.18	-0.70%	219,274
Feb 17, 2026	14.10	14.30	14.02	14.28	14.28	1.28%	269,127
Feb 16, 2026	13.70	14.10	13.66	14.10	14.10	2.92%	139,942
Feb 13, 2026	13.92	14.08	13.66	13.70	13.70	-1.58%	348,263
Feb 12, 2026	13.92	14.26	13.90	13.92	13.92	-	208,123
Feb 11, 2026	13.78	13.92	13.54	13.92	13.92	0.87%	144,831
Feb 10, 2026	14.12	14.16	13.76	13.80	13.80	-2.27%	157,966
Feb 9, 2026	13.94	14.14	13.92	14.12	14.12	1.29%	273,068
Feb 6, 2026	14.18	14.40	13.92	13.94	13.94	-1.83%	287,376
Feb 5, 2026	14.18	14.46	14.12	14.20	14.20	1.43%	259,864
Feb 4, 2026	13.86	14.16	13.70	14.00	14.00	2.64%	357,175
Feb 3, 2026	13.20	13.90	13.20	13.64	13.64	3.49%	331,638
Feb 2, 2026	12.76	13.18	12.42	13.18	13.18	-	137,652
Jan 30, 2026	13.38	13.44	13.18	13.18	13.18	-1.49%	234,644
Jan 29, 2026	13.70	13.70	13.26	13.38	13.38	-2.34%	211,497
Jan 28, 2026	13.64	14.42	13.46	13.70	13.70	1.48%	380,819
Jan 27, 2026	12.74	13.92	12.74	13.50	13.50	6.64%	322,471
Jan 26, 2026	11.86	12.78	11.86	12.66	12.66	6.75%	313,668
Jan 23, 2026	11.64	11.86	11.64	11.86	11.86	4.04%	154,826
Jan 22, 2026	11.64	11.74	11.40	11.40	11.40	0.88%	87,563
Jan 21, 2026	11.58	11.70	11.30	11.30	11.30	-2.25%	143,341
Jan 20, 2026	11.66	11.72	11.52	11.56	11.56	-0.86%	292,404
Jan 19, 2026	11.66	11.68	11.52	11.66	11.66	-	219,742
Jan 16, 2026	11.58	11.66	11.50	11.66	11.66	2.46%	94,069
Jan 15, 2026	11.30	11.62	11.30	11.38	11.38	0.89%	222,881
Jan 14, 2026	11.24	11.30	11.16	11.28	11.28	2.55%	90,703
Jan 13, 2026	11.46	11.48	11.00	11.00	11.00	-3.17%	337,311
Jan 12, 2026	11.54	11.54	11.30	11.36	11.36	1.43%	248,197
Jan 9, 2026	11.28	11.40	11.18	11.20	11.20	0.54%	216,403
Jan 8, 2026	10.94	11.74	10.94	11.14	11.14	1.83%	312,378
Jan 5, 2026	10.28	10.94	10.10	10.94	10.94	6.42%	233,028
Dec 30, 2025	10.04	10.28	9.98	10.28	10.28	2.19%	290,289
Dec 29, 2025	9.91	10.28	9.91	10.06	10.06	-	118,040
Dec 23, 2025	9.85	10.06	9.76	10.06	10.06	2.13%	324,898
Dec 22, 2025	9.72	9.85	9.43	9.85	9.85	2.60%	668,481
Dec 19, 2025	9.85	9.85	9.60	9.60	9.60	-1.84%	334,895
Dec 18, 2025	9.95	9.95	9.77	9.78	9.78	-1.41%	67,911
Dec 17, 2025	10.12	10.12	9.91	9.92	9.92	-1.00%	230,447
Dec 16, 2025	10.04	10.10	9.95	10.02	10.02	0.20%	362,428
Dec 15, 2025	9.98	10.18	9.94	10.00	10.00	0.70%	196,251
Dec 12, 2025	9.91	9.98	9.89	9.93	9.93	0.20%	40,210
Dec 11, 2025	9.82	9.95	9.74	9.91	9.91	0.92%	132,094
Dec 10, 2025	9.76	9.82	9.63	9.82	9.82	0.72%	188,125
Dec 9, 2025	9.60	9.75	9.59	9.75	9.75	1.67%	152,858
Dec 8, 2025	9.47	9.65	9.38	9.59	9.59	1.27%	51,500
Dec 5, 2025	9.28	9.47	9.01	9.47	9.47	2.05%	135,932