Med Life Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	11.28	11.36	11.16	11.36	11.36	0.71%	163,575
Jun 5, 2026	11.26	11.36	11.20	11.28	11.28	0.18%	32,731
Jun 4, 2026	11.30	11.30	11.16	11.26	11.26	-0.88%	206,558
Jun 3, 2026	11.40	11.46	11.30	11.36	11.36	-0.87%	158,133
Jun 2, 2026	11.30	11.46	11.30	11.46	11.46	1.42%	57,823
May 29, 2026	11.68	11.68	11.30	11.30	11.30	-2.59%	187,864
May 28, 2026	11.70	11.80	11.60	11.60	11.60	-0.85%	28,522
May 27, 2026	11.64	11.74	11.62	11.70	11.70	0.17%	63,348
May 26, 2026	11.70	11.80	11.60	11.68	11.68	0.69%	252,498
May 25, 2026	11.66	11.66	11.50	11.60	11.60	-0.85%	120,507
May 22, 2026	11.66	11.70	11.60	11.70	11.70	-	32,370
May 21, 2026	11.70	11.76	11.64	11.70	11.70	-	107,741
May 20, 2026	11.80	11.80	11.66	11.70	11.70	-	170,938
May 19, 2026	11.52	11.78	11.52	11.70	11.70	-	184,740
May 18, 2026	11.66	11.70	11.56	11.70	11.70	0.34%	49,556
May 15, 2026	11.74	11.84	11.66	11.66	11.66	-0.51%	144,449
May 14, 2026	11.76	11.82	11.70	11.72	11.72	-0.51%	38,545
May 13, 2026	11.84	11.84	11.76	11.78	11.78	-0.34%	31,091
May 12, 2026	12.00	12.00	11.76	11.82	11.82	-1.17%	45,763
May 11, 2026	12.00	12.00	11.90	11.96	11.96	-	82,041
May 8, 2026	12.20	12.24	11.90	11.96	11.96	-1.97%	235,938
May 7, 2026	12.20	12.40	12.04	12.20	12.20	1.67%	91,622
May 6, 2026	11.80	12.00	11.80	12.00	12.00	0.17%	125,682
May 5, 2026	11.70	12.00	11.36	11.98	11.98	2.57%	131,835
May 4, 2026	11.80	11.96	11.62	11.68	11.68	-2.67%	31,778
Apr 30, 2026	12.38	12.38	11.90	12.00	12.00	-1.96%	36,956
Apr 29, 2026	12.22	12.68	12.20	12.24	12.24	0.16%	133,065
Apr 28, 2026	12.70	13.08	12.10	12.22	12.22	-3.78%	173,006
Apr 27, 2026	13.00	13.08	12.70	12.70	12.70	-2.61%	164,172
Apr 24, 2026	12.50	13.06	12.38	13.04	13.04	5.33%	187,415
Apr 23, 2026	12.42	12.48	12.34	12.38	12.38	1.48%	29,026
Apr 22, 2026	12.24	12.60	12.20	12.20	12.20	0.33%	69,339
Apr 21, 2026	12.42	12.54	11.72	12.16	12.16	-3.49%	96,600
Apr 20, 2026	12.44	12.74	12.32	12.60	12.60	1.45%	221,285
Apr 17, 2026	12.44	12.48	12.36	12.42	12.42	-0.16%	78,125
Apr 16, 2026	12.30	12.44	12.22	12.44	12.44	1.30%	235,132
Apr 15, 2026	12.30	12.32	12.24	12.28	12.28	-0.16%	115,624
Apr 14, 2026	12.28	12.50	12.24	12.30	12.30	0.16%	228,523
Apr 9, 2026	12.34	12.34	12.26	12.28	12.28	-0.49%	76,986
Apr 8, 2026	12.10	12.34	12.10	12.34	12.34	2.66%	62,600
Apr 7, 2026	11.96	12.06	11.84	12.02	12.02	1.01%	74,154
Apr 6, 2026	11.92	12.06	11.84	11.90	11.90	-1.33%	22,956
Apr 3, 2026	12.14	12.14	11.90	12.06	12.06	0.17%	14,694
Apr 2, 2026	12.00	12.14	12.00	12.04	12.04	0.33%	22,561
Apr 1, 2026	11.74	12.00	11.74	12.00	12.00	2.21%	62,138
Mar 31, 2026	11.58	11.86	11.58	11.74	11.74	-0.84%	58,625
Mar 30, 2026	11.60	11.84	11.36	11.84	11.84	2.07%	130,062
Mar 27, 2026	11.04	11.72	11.04	11.60	11.60	5.07%	224,876
Mar 26, 2026	10.96	11.14	10.84	11.04	11.04	2.22%	137,026
Mar 25, 2026	10.88	11.04	10.80	10.80	10.80	-0.37%	171,426