MedinCell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	23.02	23.16	22.38	23.10	23.10	-0.69%	68,161
Apr 1, 2026	23.28	23.66	23.02	23.26	23.26	3.19%	71,906
Mar 31, 2026	22.42	22.80	22.06	22.54	22.54	1.99%	65,453
Mar 30, 2026	22.18	22.20	21.64	22.10	22.10	-0.45%	61,963
Mar 27, 2026	22.46	22.60	21.80	22.20	22.20	0.91%	95,725
Mar 26, 2026	21.80	22.10	21.30	22.00	22.00	0.82%	80,185
Mar 25, 2026	21.40	22.46	21.24	21.82	21.82	4.50%	93,615
Mar 24, 2026	21.34	21.64	20.80	20.88	20.88	-2.88%	80,689
Mar 23, 2026	19.86	22.04	19.69	21.50	21.50	6.23%	184,622
Mar 20, 2026	20.90	20.96	20.24	20.24	20.24	-1.08%	78,916
Mar 19, 2026	20.70	20.80	20.32	20.46	20.46	-2.48%	86,614
Mar 18, 2026	21.06	21.32	20.50	20.98	20.98	-	119,526
Mar 17, 2026	20.86	21.06	20.38	20.98	20.98	-	108,848
Mar 16, 2026	20.76	21.00	20.24	20.98	20.98	3.15%	88,625
Mar 13, 2026	20.80	20.98	20.34	20.34	20.34	-2.21%	109,568
Mar 12, 2026	22.00	22.42	20.74	20.80	20.80	-5.71%	113,925
Mar 11, 2026	22.66	22.68	21.74	22.06	22.06	-3.16%	92,533
Mar 10, 2026	22.48	22.86	22.04	22.78	22.78	4.40%	100,192
Mar 9, 2026	20.70	22.14	20.40	21.82	21.82	2.35%	130,137
Mar 6, 2026	22.20	22.78	21.18	21.32	21.32	-5.83%	207,654
Mar 5, 2026	23.60	23.82	22.64	22.64	22.64	-4.15%	43,858
Mar 4, 2026	22.00	23.76	21.94	23.62	23.62	5.54%	112,276
Mar 3, 2026	22.96	22.96	22.18	22.38	22.38	-3.28%	85,796
Mar 2, 2026	22.48	23.50	21.44	23.14	23.14	0.43%	90,577
Feb 27, 2026	23.96	24.06	22.96	23.04	23.04	-4.16%	145,038
Feb 26, 2026	25.52	25.96	23.96	24.04	24.04	-3.61%	155,429
Feb 25, 2026	24.32	24.98	23.96	24.94	24.94	3.40%	68,151
Feb 24, 2026	23.80	24.62	23.70	24.12	24.12	-2.27%	86,201
Feb 23, 2026	24.50	25.06	23.54	24.68	24.68	3.35%	211,870
Feb 20, 2026	24.18	24.20	23.38	23.88	23.88	-0.67%	72,576
Feb 19, 2026	24.00	24.60	23.82	24.04	24.04	0.33%	74,330
Feb 18, 2026	24.58	24.74	23.86	23.96	23.96	-2.36%	67,724
Feb 17, 2026	24.00	24.84	23.84	24.54	24.54	1.40%	108,544
Feb 16, 2026	24.84	24.86	24.04	24.20	24.20	-3.28%	96,137
Feb 13, 2026	24.38	25.44	23.88	25.02	25.02	3.22%	83,928
Feb 12, 2026	24.10	24.40	23.88	24.24	24.24	0.50%	62,548
Feb 11, 2026	23.60	24.18	22.88	24.12	24.12	2.99%	129,699
Feb 10, 2026	24.56	24.58	23.40	23.42	23.42	-3.70%	108,552
Feb 9, 2026	24.00	24.42	23.90	24.32	24.32	2.36%	77,731
Feb 6, 2026	23.12	23.76	23.08	23.76	23.76	1.89%	78,863
Feb 5, 2026	22.94	23.56	22.90	23.32	23.32	1.57%	51,429
Feb 4, 2026	22.80	23.28	22.72	22.96	22.96	-0.61%	91,897
Feb 3, 2026	23.50	23.52	22.94	23.10	23.10	-0.35%	113,168
Feb 2, 2026	22.50	23.18	22.32	23.18	23.18	2.75%	128,828
Jan 30, 2026	23.20	23.40	22.52	22.56	22.56	-2.25%	103,058
Jan 29, 2026	24.08	24.94	22.70	23.08	23.08	-3.91%	222,625
Jan 28, 2026	27.80	27.80	24.02	24.02	24.02	-13.47%	462,409
Jan 27, 2026	26.60	27.80	26.44	27.76	27.76	5.23%	112,457
Jan 26, 2026	29.30	29.30	26.38	26.38	26.38	-9.66%	212,533
Jan 23, 2026	28.72	29.30	28.22	29.20	29.20	1.60%	92,760