MedinCell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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