MedinCell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	25.72	26.16	25.20	26.00	26.00	1.09%	57,692
Jul 23, 2026	25.40	25.96	24.96	25.72	25.72	1.26%	54,128
Jul 22, 2026	25.20	25.72	24.90	25.40	25.40	-	65,335
Jul 21, 2026	25.30	25.84	24.78	25.40	25.40	1.20%	60,932
Jul 20, 2026	25.24	25.70	25.10	25.10	25.10	-1.10%	48,208
Jul 17, 2026	25.50	25.58	25.04	25.38	25.38	-0.47%	53,190
Jul 16, 2026	26.44	26.48	25.32	25.50	25.50	-1.32%	66,834
Jul 15, 2026	26.60	26.60	25.58	25.84	25.84	-2.20%	75,694
Jul 14, 2026	26.86	26.86	26.14	26.42	26.42	-1.71%	77,697
Jul 13, 2026	26.84	27.40	26.64	26.88	26.88	-0.81%	75,843
Jul 10, 2026	28.04	28.04	27.00	27.10	27.10	-2.66%	76,409
Jul 9, 2026	28.70	28.82	27.56	27.84	27.84	-3.20%	80,752
Jul 8, 2026	29.12	29.22	28.26	28.76	28.76	-1.84%	59,809
Jul 7, 2026	28.48	29.40	28.32	29.30	29.30	2.88%	88,441
Jul 6, 2026	29.64	29.76	27.74	28.48	28.48	-3.52%	126,181
Jul 3, 2026	29.22	29.74	28.74	29.52	29.52	0.41%	73,900
Jul 2, 2026	29.18	29.66	28.16	29.40	29.40	0.41%	107,779
Jul 1, 2026	28.80	29.56	28.44	29.28	29.28	2.23%	115,043
Jun 30, 2026	27.32	28.86	26.92	28.64	28.64	5.92%	222,370
Jun 29, 2026	26.06	27.30	25.88	27.04	27.04	4.08%	81,809
Jun 26, 2026	25.32	26.26	24.90	25.98	25.98	2.61%	62,630
Jun 25, 2026	25.46	25.46	24.66	25.32	25.32	1.20%	46,797
Jun 24, 2026	26.40	26.40	24.60	25.02	25.02	-5.08%	82,035
Jun 23, 2026	25.40	26.36	24.88	26.36	26.36	5.19%	138,131
Jun 22, 2026	24.00	25.06	24.00	25.06	25.06	4.07%	82,992
Jun 19, 2026	24.98	25.50	23.82	24.08	24.08	-1.71%	160,421
Jun 18, 2026	24.98	25.72	24.18	24.50	24.50	-0.57%	132,082
Jun 17, 2026	25.78	25.98	23.62	24.64	24.64	-12.06%	423,003
Jun 16, 2026	28.20	28.62	27.56	28.02	28.02	0.72%	111,242
Jun 15, 2026	28.16	28.20	27.52	27.82	27.82	1.46%	70,853
Jun 12, 2026	27.70	28.30	26.90	27.42	27.42	-1.01%	53,019
Jun 11, 2026	26.46	27.86	26.26	27.70	27.70	4.29%	73,636
Jun 10, 2026	27.80	27.90	26.34	26.56	26.56	-4.46%	96,164
Jun 9, 2026	27.64	28.48	27.64	27.80	27.80	-0.93%	91,729
Jun 8, 2026	26.82	28.06	26.70	28.06	28.06	4.55%	100,854
Jun 5, 2026	27.48	27.56	26.50	26.84	26.84	-	91,453
Jun 4, 2026	26.28	26.92	25.88	26.84	26.84	4.11%	78,616
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