MedinCell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	25.00	25.24	24.38	25.10	-	-0.32%	124,469
Dec 19, 2025	25.80	25.86	25.04	25.18	25.18	-1.79%	94,228
Dec 18, 2025	25.76	26.60	25.36	25.64	25.64	-0.47%	56,953
Dec 17, 2025	27.18	27.28	25.48	25.76	25.76	-4.59%	141,898
Dec 16, 2025	26.60	27.08	26.20	27.00	27.00	0.82%	83,481
Dec 15, 2025	27.60	27.76	26.76	26.78	26.78	-2.83%	105,693
Dec 12, 2025	29.50	29.86	27.50	27.56	27.56	-5.49%	224,582
Dec 11, 2025	27.48	29.30	27.02	29.16	29.16	6.04%	117,090
Dec 10, 2025	25.76	28.46	24.64	27.50	27.50	3.85%	270,541
Dec 9, 2025	26.42	28.30	26.24	26.48	26.48	-0.75%	185,481
Dec 8, 2025	26.34	27.42	26.34	26.68	26.68	2.62%	131,043
Dec 5, 2025	26.38	26.60	25.92	26.00	26.00	0.39%	67,837
Dec 4, 2025	26.16	26.26	25.70	25.90	25.90	-0.99%	91,268
Dec 3, 2025	25.94	26.90	25.94	26.16	26.16	1.00%	140,613
Dec 2, 2025	27.98	28.18	25.70	25.90	25.90	-7.83%	170,007
Dec 1, 2025	28.32	28.44	27.44	28.10	28.10	-0.21%	70,723
Nov 28, 2025	28.16	28.30	27.68	28.16	28.16	0.36%	125,924
Nov 27, 2025	29.06	29.12	27.96	28.06	28.06	-3.64%	64,146
Nov 26, 2025	28.92	29.28	28.58	29.12	29.12	2.18%	59,744
Nov 25, 2025	29.14	29.34	28.04	28.50	28.50	1.35%	82,725
Nov 24, 2025	28.84	28.94	27.62	28.12	28.12	-0.50%	739,542
Nov 21, 2025	27.46	28.42	27.32	28.26	28.26	-1.46%	175,988
Nov 20, 2025	30.00	30.36	28.46	28.68	28.68	-3.95%	136,735
Nov 19, 2025	30.62	30.66	29.56	29.86	29.86	-1.65%	60,927
Nov 18, 2025	30.06	30.72	29.66	30.36	30.36	0.13%	62,985
Nov 17, 2025	30.82	30.98	29.74	30.32	30.32	-0.39%	71,933
Nov 14, 2025	30.64	30.72	29.64	30.44	30.44	-0.85%	74,646
Nov 13, 2025	31.02	31.86	30.70	30.70	30.70	-0.07%	95,531
Nov 12, 2025	30.62	31.60	30.40	30.72	30.72	2.54%	120,222
Nov 11, 2025	29.82	31.76	29.60	29.96	29.96	1.63%	206,737
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