MedinCell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	27.12	27.36	25.74	25.78	25.78	-3.88%	213,411
Jun 2, 2026	28.30	28.46	26.60	26.82	26.82	-5.16%	123,366
Jun 1, 2026	29.28	29.48	28.04	28.28	28.28	0.07%	139,154
May 29, 2026	28.90	29.28	28.20	28.26	28.26	-0.63%	356,038
May 28, 2026	26.52	28.44	26.42	28.44	28.44	6.60%	104,052
May 27, 2026	26.80	27.30	26.50	26.68	26.68	-	56,654
May 26, 2026	26.90	26.90	26.40	26.68	26.68	-0.15%	52,724
May 25, 2026	27.18	27.40	26.54	26.72	26.72	-1.69%	66,392
May 22, 2026	27.80	27.90	25.98	27.18	27.18	2.10%	156,559
May 21, 2026	26.94	26.98	26.00	26.62	26.62	-1.19%	63,159
May 20, 2026	26.10	27.34	25.82	26.94	26.94	3.54%	105,851
May 19, 2026	26.10	26.18	25.64	26.02	26.02	-0.46%	79,926
May 18, 2026	26.70	27.16	25.96	26.14	26.14	-4.53%	119,004
May 15, 2026	28.26	28.72	27.32	27.38	27.38	-4.67%	90,102
May 14, 2026	28.20	28.72	27.70	28.72	28.72	2.28%	80,764
May 13, 2026	28.78	29.10	27.38	28.08	28.08	1.81%	167,752
May 12, 2026	26.52	27.66	26.32	27.58	27.58	1.92%	126,079
May 11, 2026	26.50	27.20	26.36	27.06	27.06	3.20%	110,827
May 8, 2026	26.38	26.40	25.80	26.22	26.22	-0.46%	54,798
May 7, 2026	26.98	27.04	26.16	26.34	26.34	-0.68%	102,602
May 6, 2026	25.42	26.92	25.38	26.52	26.52	5.74%	169,521
May 5, 2026	24.46	25.30	24.20	25.08	25.08	2.28%	89,975
May 4, 2026	24.90	25.34	23.40	24.52	24.52	-0.65%	174,210
Apr 30, 2026	24.54	24.68	23.72	24.68	24.68	-0.56%	114,912
Apr 29, 2026	23.30	25.48	22.52	24.82	24.82	8.57%	323,697
Apr 28, 2026	23.52	23.64	22.74	22.86	22.86	-3.95%	90,648
Apr 27, 2026	23.30	23.92	23.20	23.80	23.80	2.76%	74,626
Apr 24, 2026	24.22	24.22	23.02	23.16	23.16	-4.30%	103,000
Apr 23, 2026	24.56	24.72	23.94	24.20	24.20	0.50%	109,442
Apr 22, 2026	25.00	25.00	24.02	24.08	24.08	-1.95%	85,414
Apr 21, 2026	24.12	24.94	23.54	24.56	24.56	2.76%	121,338
Apr 20, 2026	23.96	24.10	23.34	23.90	23.90	-1.48%	87,093
Apr 17, 2026	24.48	24.56	23.56	24.26	24.26	0.66%	85,942
Apr 16, 2026	24.88	24.88	23.52	24.10	24.10	-2.03%	137,878
Apr 15, 2026	25.16	25.26	24.40	24.60	24.60	-2.07%	83,339
Apr 14, 2026	23.60	25.12	23.54	25.12	25.12	7.44%	116,134
Apr 13, 2026	23.00	23.66	22.68	23.38	23.38	0.69%	52,995
Apr 10, 2026	23.10	24.34	23.00	23.22	23.22	1.04%	120,598
Apr 9, 2026	22.14	22.98	22.06	22.98	22.98	4.45%	57,191
Apr 8, 2026	22.70	23.04	21.92	22.00	22.00	1.48%	95,332
Apr 7, 2026	23.00	23.06	21.68	21.68	21.68	-6.15%	87,915
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