MedinCell Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	28.20	28.72	27.70	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
Mar 20, 2026	20.90	20.96	20.24	20.24	20.24	-1.08%	78,916
Mar 19, 2026	20.70	20.80	20.32	20.46	20.46	-2.48%	86,614
Mar 18, 2026	21.06	21.32	20.50	20.98	20.98	-	119,526
Mar 17, 2026	20.86	21.06	20.38	20.98	20.98	-	108,848
Mar 16, 2026	20.76	21.00	20.24	20.98	20.98	3.15%	88,625
Mar 13, 2026	20.80	20.98	20.34	20.34	20.34	-2.21%	109,568
Mar 12, 2026	22.00	22.42	20.74	20.80	20.80	-5.71%	113,925
Mar 11, 2026	22.66	22.68	21.74	22.06	22.06	-3.16%	92,533
Mar 10, 2026	22.48	22.86	22.04	22.78	22.78	4.40%	100,192
Mar 9, 2026	20.70	22.14	20.40	21.82	21.82	2.35%	130,137
Mar 6, 2026	22.20	22.78	21.18	21.32	21.32	-5.83%	207,654
Mar 5, 2026	23.60	23.82	22.64	22.64	22.64	-4.15%	43,858
Mar 4, 2026	22.00	23.76	21.94	23.62	23.62	5.54%	112,276
Mar 3, 2026	22.96	22.96	22.18	22.38	22.38	-3.28%	85,796