Med Life Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	10.80	11.28	10.80	11.00	11.00	3.77%	189,667
Sep 1, 2026	10.52	10.96	10.40	10.60	10.60	-0.56%	455,633
Aug 31, 2026	11.26	11.26	10.48	10.66	10.66	-4.31%	155,458
Aug 28, 2026	11.00	11.24	11.00	11.14	11.14	-1.24%	118,637
Aug 27, 2026	11.36	11.46	11.00	11.28	11.28	-0.18%	191,534
Aug 26, 2026	11.30	11.38	11.20	11.30	11.30	-0.70%	77,938
Aug 25, 2026	11.32	11.50	11.22	11.38	11.38	0.71%	134,472
Aug 24, 2026	11.52	11.88	11.24	11.30	11.30	-1.74%	198,652
Aug 21, 2026	11.90	11.90	11.46	11.50	11.50	-2.38%	166,800
Aug 20, 2026	11.90	11.90	11.74	11.78	11.78	-1.01%	195,204
Aug 19, 2026	11.86	11.92	11.82	11.90	11.90	-	47,399
Aug 18, 2026	11.94	11.96	11.86	11.90	11.90	0.51%	134,907
Aug 17, 2026	11.84	11.96	11.80	11.84	11.84	-	55,147
Aug 14, 2026	11.92	11.94	11.82	11.84	11.84	-0.17%	25,985
Aug 13, 2026	11.84	11.94	11.70	11.86	11.86	0.17%	135,706
Aug 12, 2026	11.90	11.94	11.84	11.84	11.84	-0.50%	35,344
Aug 11, 2026	11.90	11.96	11.82	11.90	11.90	-	366,412
Aug 10, 2026	11.84	11.92	11.66	11.90	11.90	2.41%	100,386
Aug 7, 2026	11.80	11.98	11.62	11.62	11.62	-1.69%	53,989
Aug 6, 2026	11.82	11.94	11.72	11.82	11.82	-	133,211
Aug 5, 2026	12.06	12.06	11.82	11.82	11.82	-2.31%	137,905
Aug 4, 2026	12.20	12.20	12.00	12.10	12.10	-0.82%	340,564
Aug 3, 2026	12.18	12.26	12.10	12.20	12.20	0.16%	68,544
Jul 31, 2026	12.02	12.18	11.90	12.18	12.18	0.16%	72,814
Jul 30, 2026	12.20	12.30	12.00	12.16	12.16	-0.33%	57,362
Jul 29, 2026	12.02	12.20	12.02	12.20	12.20	-	71,144
Jul 28, 2026	12.16	12.20	12.00	12.20	12.20	0.33%	75,645
Jul 27, 2026	12.04	12.20	11.98	12.16	12.16	0.83%	133,525
Jul 24, 2026	12.18	12.30	12.04	12.06	12.06	-1.15%	78,116
Jul 23, 2026	12.20	12.40	12.10	12.20	12.20	-	138,256
Jul 22, 2026	12.20	12.30	12.04	12.20	12.20	-	61,150
Jul 21, 2026	12.26	12.26	12.12	12.20	12.20	-0.33%	1,467,955
Jul 20, 2026	12.16	12.24	12.08	12.24	12.24	0.66%	95,291
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