Med Life Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 24, 2026	10.90	11.18	10.74	10.84	10.84	-0.18%	51,544
Mar 23, 2026	11.00	11.00	10.62	10.86	10.86	-1.27%	135,721
Mar 20, 2026	11.38	11.42	11.00	11.00	11.00	-3.34%	128,750
Mar 19, 2026	11.62	11.62	11.22	11.38	11.38	-1.04%	101,587
Mar 18, 2026	11.32	11.72	11.32	11.50	11.50	1.77%	158,603
Mar 17, 2026	11.40	11.50	11.30	11.30	11.30	-0.70%	25,603
Mar 16, 2026	11.32	11.38	11.24	11.38	11.38	0.53%	76,399
Mar 13, 2026	11.38	11.48	11.26	11.32	11.32	-	53,241
Mar 12, 2026	11.34	11.54	11.28	11.32	11.32	0.53%	135,987
Mar 11, 2026	11.30	11.54	11.26	11.26	11.26	1.26%	51,882
Mar 10, 2026	10.86	11.52	10.86	11.12	11.12	2.96%	180,831
Mar 9, 2026	11.22	11.22	10.60	10.80	10.80	-3.57%	148,973
Mar 6, 2026	11.46	11.48	11.16	11.20	11.20	-2.44%	215,183
Mar 5, 2026	11.88	11.88	11.36	11.48	11.48	-2.38%	372,496
Mar 4, 2026	11.74	12.00	11.66	11.76	11.76	0.34%	251,439
Mar 3, 2026	12.60	12.90	11.72	11.72	11.72	-6.98%	291,109
Mar 2, 2026	13.00	13.00	12.60	12.60	12.60	-4.69%	127,079
Feb 27, 2026	13.76	13.90	13.14	13.22	13.22	-4.89%	256,146
Feb 26, 2026	13.90	13.98	13.80	13.90	13.90	-	103,614
Feb 25, 2026	13.90	13.98	13.80	13.90	13.90	1.16%	132,071
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