MedinCell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	23.14	23.14	22.02	22.20	22.20	-4.23%	91,689
Oct 1, 2026	23.92	23.94	22.80	23.18	23.18	-3.82%	73,243
Sep 30, 2026	23.96	24.12	23.44	24.10	24.10	1.26%	62,624
Sep 29, 2026	23.86	24.44	23.56	23.80	23.80	-0.25%	104,980
Sep 28, 2026	23.10	24.02	22.96	23.86	23.86	3.65%	59,568
Sep 25, 2026	23.44	23.44	22.78	23.02	23.02	-2.04%	37,821
Sep 24, 2026	23.40	24.20	23.20	23.50	23.50	1.29%	71,873
Sep 23, 2026	22.84	23.74	22.44	23.20	23.20	2.47%	107,380
Sep 22, 2026	21.68	22.74	21.44	22.64	22.64	4.14%	74,674
Sep 21, 2026	22.24	22.28	21.40	21.74	21.74	-0.09%	69,718
Sep 18, 2026	22.40	22.90	21.76	21.76	21.76	-2.60%	90,196
Sep 17, 2026	21.66	22.34	21.66	22.34	22.34	3.43%	60,736
Sep 16, 2026	21.40	21.76	21.08	21.60	21.60	0.93%	48,551
Sep 15, 2026	21.70	21.70	21.16	21.40	21.40	-1.74%	62,399
Sep 14, 2026	21.62	22.30	21.56	21.78	21.78	0.09%	130,795
Sep 11, 2026	21.76	22.08	21.46	21.76	21.76	-0.18%	76,652
Sep 10, 2026	22.10	22.42	21.66	21.80	21.80	-1.00%	90,306
Sep 9, 2026	22.52	23.14	21.98	22.02	22.02	-2.57%	74,398
Sep 8, 2026	22.68	23.20	22.50	22.60	22.60	-0.88%	64,338
Sep 7, 2026	22.76	23.00	22.50	22.80	22.80	-	40,126
Sep 4, 2026	23.34	23.58	22.64	22.80	22.80	-1.30%	73,640
Sep 3, 2026	23.70	24.16	22.90	23.10	23.10	-2.61%	74,056
Sep 2, 2026	24.20	24.26	23.60	23.72	23.72	-1.33%	71,783
Sep 1, 2026	24.36	24.96	24.02	24.04	24.04	-0.83%	69,125
Aug 31, 2026	24.18	24.38	23.44	24.24	24.24	0.83%	91,922
Aug 28, 2026	24.66	24.74	24.04	24.04	24.04	-2.51%	25,459
Aug 27, 2026	24.50	24.80	24.34	24.66	24.66	1.07%	37,246
Aug 26, 2026	24.72	24.78	24.30	24.40	24.40	-0.73%	26,650
Aug 25, 2026	24.30	24.80	24.30	24.58	24.58	1.15%	36,563
Aug 24, 2026	24.50	24.56	23.68	24.30	24.30	-2.33%	70,153
Aug 21, 2026	24.22	24.88	24.06	24.88	24.88	3.15%	41,287
Aug 20, 2026	24.94	25.28	24.06	24.12	24.12	-3.05%	56,863
Aug 19, 2026	24.46	25.04	24.46	24.88	24.88	1.72%	36,465
Aug 18, 2026	24.44	24.70	24.20	24.46	24.46	-0.16%	26,627
Aug 17, 2026	24.30	24.56	24.14	24.50	24.50	1.66%	32,749
Aug 14, 2026	24.32	24.36	23.00	24.10	24.10	-1.63%	56,786
Aug 13, 2026	24.80	25.20	24.50	24.50	24.50	-1.05%	28,911
Aug 12, 2026	24.60	25.16	24.42	24.76	24.76	1.31%	37,516
Aug 11, 2026	24.20	24.90	23.98	24.44	24.44	1.41%	78,852
Aug 10, 2026	24.52	24.86	23.98	24.10	24.10	-1.63%	54,414
Aug 7, 2026	25.00	25.18	24.50	24.50	24.50	-1.69%	36,207
Aug 6, 2026	25.54	25.62	24.92	24.92	24.92	-1.74%	38,263
Aug 5, 2026	25.20	25.62	24.80	25.36	25.36	1.04%	52,984
Aug 4, 2026	25.02	25.30	24.22	25.10	25.10	1.70%	53,823
Aug 3, 2026	25.92	26.26	24.68	24.68	24.68	-4.86%	92,816
Jul 31, 2026	26.52	27.22	25.90	25.94	25.94	-1.44%	73,850
Jul 30, 2026	26.32	26.62	25.54	26.32	26.32	0.46%	74,496
Jul 29, 2026	25.56	27.36	25.14	26.20	26.20	3.80%	158,454
Jul 28, 2026	25.96	26.16	25.24	25.24	25.24	-2.92%	59,853
Jul 27, 2026	26.30	26.52	25.82	26.00	26.00	-	58,399