MedinCell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2025	31.70	31.74	29.44	29.48	29.48	-6.71%	155,110
Nov 7, 2025	30.78	31.94	30.12	31.60	31.60	-0.13%	205,488
Nov 6, 2025	35.52	36.00	30.56	31.64	31.64	-10.92%	383,470
Nov 5, 2025	36.94	37.24	33.26	35.52	35.52	-5.58%	284,722
Nov 4, 2025	36.34	37.92	34.10	37.62	37.62	2.28%	138,185
Nov 3, 2025	38.48	38.66	36.66	36.78	36.78	-4.37%	114,529
Oct 31, 2025	37.42	39.68	37.32	38.46	38.46	5.02%	156,103
Oct 30, 2025	36.60	37.32	36.14	36.62	36.62	0.55%	92,420
Oct 29, 2025	37.40	37.70	36.04	36.42	36.42	-1.89%	99,579
Oct 28, 2025	36.14	37.12	35.60	37.12	37.12	2.20%	112,234
Oct 27, 2025	36.00	36.78	35.54	36.32	36.32	0.89%	102,058
Oct 24, 2025	35.20	36.00	33.76	36.00	36.00	3.21%	130,160
Oct 23, 2025	33.50	34.96	33.12	34.88	34.88	3.07%	130,905
Oct 22, 2025	35.40	35.82	33.82	33.84	33.84	-4.68%	174,094
Oct 21, 2025	35.14	35.80	34.42	35.50	35.50	1.02%	160,291
Oct 20, 2025	34.62	36.14	34.04	35.14	35.14	3.66%	174,982
Oct 17, 2025	33.40	34.18	32.98	33.90	33.90	0.65%	134,591
Oct 16, 2025	33.44	33.80	32.80	33.68	33.68	2.62%	145,916
Oct 15, 2025	34.04	34.22	32.46	32.82	32.82	-2.03%	143,025
Oct 14, 2025	32.48	34.38	32.06	33.50	33.50	0.84%	208,846
Oct 13, 2025	28.56	33.40	28.50	33.22	33.22	21.06%	591,528
Oct 10, 2025	28.50	28.92	27.08	27.44	27.44	-4.19%	235,274
Oct 9, 2025	27.92	28.96	27.62	28.64	28.64	2.14%	164,960
Oct 8, 2025	27.38	28.44	27.36	28.04	28.04	3.24%	166,309
Oct 7, 2025	26.44	27.42	26.34	27.16	27.16	2.11%	90,985
Oct 6, 2025	26.62	27.20	26.00	26.60	26.60	0.08%	162,162
Oct 3, 2025	26.06	27.26	26.06	26.58	26.58	3.18%	223,698
Oct 2, 2025	25.00	26.22	25.00	25.76	25.76	3.12%	286,096
Oct 1, 2025	23.92	24.98	23.76	24.98	24.98	5.13%	154,667
Sep 30, 2025	23.46	24.10	23.30	23.76	23.76	2.41%	144,796
Sep 29, 2025	22.74	23.46	22.38	23.20	23.20	3.57%	151,119
Sep 26, 2025	22.02	22.50	21.50	22.40	22.40	0.63%	116,621
Sep 25, 2025	22.32	22.58	21.98	22.26	22.26	-1.15%	73,480
Sep 24, 2025	22.18	22.70	22.18	22.52	22.52	2.18%	169,701
Sep 23, 2025	21.56	22.04	21.14	22.04	22.04	2.99%	137,073
Sep 22, 2025	21.58	22.00	20.94	21.40	21.40	0.75%	166,671
Sep 19, 2025	21.46	21.74	21.04	21.24	21.24	0.66%	143,860
Sep 18, 2025	20.64	21.26	20.48	21.10	21.10	2.23%	137,182
Sep 17, 2025	19.82	20.82	19.46	20.64	20.64	4.08%	151,089
Sep 16, 2025	20.20	20.38	19.83	19.83	19.83	-1.64%	105,425
Sep 15, 2025	20.00	20.78	19.88	20.16	20.16	-	147,666
Sep 12, 2025	19.62	20.88	19.62	20.16	20.16	3.65%	361,215
Sep 11, 2025	19.20	19.77	18.90	19.45	19.45	4.18%	257,328
Sep 10, 2025	18.67	19.00	18.52	18.67	18.67	0.38%	93,713
Sep 9, 2025	18.10	19.09	17.99	18.60	18.60	3.28%	164,209
Sep 8, 2025	16.97	18.15	16.92	18.01	18.01	6.32%	160,736
Sep 5, 2025	16.90	17.02	16.77	16.94	16.94	0.30%	58,373
Sep 4, 2025	17.01	17.05	16.82	16.89	16.89	-1.23%	47,232
Sep 3, 2025	16.86	17.11	16.82	17.10	17.10	1.06%	62,761
Sep 2, 2025	17.14	17.19	16.87	16.92	16.92	-1.23%	63,145