Med Life Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	12.16	12.24	12.08	12.24	12.24	0.66%	55,009
Jul 17, 2026	12.16	12.22	12.10	12.16	12.16	-	47,944
Jul 16, 2026	12.20	12.20	12.06	12.16	12.16	-0.33%	2,099,417
Jul 15, 2026	12.00	12.20	12.00	12.20	12.20	0.49%	29,768
Jul 14, 2026	12.00	12.20	11.98	12.14	12.14	1.17%	415,871
Jul 13, 2026	12.24	12.34	11.96	12.00	12.00	-1.32%	176,513
Jul 10, 2026	12.58	12.90	12.08	12.16	12.16	-0.33%	217,650
Jul 9, 2026	12.10	12.22	12.08	12.20	12.20	0.49%	70,684
Jul 8, 2026	12.30	12.36	12.06	12.14	12.14	-1.30%	52,369
Jul 7, 2026	12.26	12.48	12.22	12.30	12.30	-2.69%	170,247
Jul 6, 2026	12.96	13.08	12.60	12.64	12.64	-2.02%	262,361
Jul 3, 2026	13.24	13.40	12.70	12.90	12.90	-2.42%	397,476
Jul 2, 2026	12.40	13.40	12.38	13.22	13.22	5.76%	318,324
Jul 1, 2026	11.90	12.56	11.88	12.50	12.50	5.40%	186,446
Jun 30, 2026	11.40	11.90	11.40	11.86	11.86	4.04%	143,078
Jun 29, 2026	11.38	11.50	11.30	11.40	11.40	-	78,221
Jun 26, 2026	11.40	11.40	11.28	11.40	11.40	-	145,271
Jun 25, 2026	11.36	11.50	11.30	11.40	11.40	0.71%	175,832
Jun 24, 2026	11.18	11.36	11.18	11.32	11.32	-0.35%	48,324
Jun 23, 2026	11.30	11.36	11.10	11.36	11.36	0.53%	86,783
Jun 22, 2026	11.36	11.36	11.16	11.30	11.30	2.17%	44,498
Jun 19, 2026	11.36	11.70	11.06	11.06	11.06	-2.64%	257,601
Jun 18, 2026	11.36	11.36	11.26	11.36	11.36	-	62,827
Jun 17, 2026	11.32	11.36	11.22	11.36	11.36	0.35%	162,693
Jun 16, 2026	11.32	11.46	11.30	11.32	11.32	-	183,652
Jun 15, 2026	11.38	11.40	11.26	11.32	11.32	-0.88%	144,230
Jun 12, 2026	11.46	11.46	11.40	11.42	11.42	-0.35%	20,954
Jun 11, 2026	11.46	11.50	11.42	11.46	11.46	0.17%	243,778
Jun 10, 2026	11.44	11.46	11.36	11.44	11.44	-	26,102
Jun 9, 2026	11.34	11.70	11.22	11.44	11.44	0.70%	230,767
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