Medtide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	22.10	22.96	21.04	22.44	22.44	1.17%	85,600
Mar 26, 2026	22.30	22.74	22.12	22.18	22.18	-1.16%	105,500
Mar 25, 2026	22.20	22.80	22.16	22.44	22.44	0.81%	101,500
Mar 24, 2026	22.00	22.48	21.68	22.26	22.26	1.83%	100,300
Mar 23, 2026	21.70	22.50	21.50	21.86	21.86	0.28%	100,700
Mar 20, 2026	22.40	22.68	21.60	21.80	21.80	-2.59%	102,600
Mar 19, 2026	22.56	22.80	21.88	22.38	22.38	-2.27%	101,600
Mar 18, 2026	23.00	23.38	22.56	22.90	22.90	-0.43%	105,100
Mar 17, 2026	22.80	23.46	22.70	23.00	23.00	1.32%	101,800
Mar 16, 2026	22.86	23.16	22.46	22.70	22.70	-0.70%	110,600
Mar 13, 2026	23.20	23.68	22.80	22.86	22.86	-0.78%	103,300
Mar 12, 2026	22.80	23.30	22.52	23.04	23.04	1.05%	101,100
Mar 11, 2026	23.10	23.56	21.70	22.80	22.80	-2.06%	101,200
Mar 10, 2026	22.82	24.20	22.82	23.28	23.28	3.93%	100,200
Mar 9, 2026	23.00	23.00	21.52	22.40	22.40	-0.88%	155,800
Mar 6, 2026	22.10	22.60	21.90	22.60	22.60	1.44%	68,900
Mar 5, 2026	22.40	22.92	22.10	22.28	22.28	0.54%	116,200
Mar 4, 2026	23.20	23.80	22.08	22.16	22.16	-5.86%	124,400
Mar 3, 2026	24.08	25.50	23.14	23.54	23.54	-2.24%	99,900
Mar 2, 2026	25.50	25.52	24.00	24.08	24.08	-6.01%	110,400
Feb 27, 2026	26.80	26.80	25.00	25.62	25.62	-4.26%	100,800
Feb 26, 2026	25.42	27.00	25.42	26.76	26.76	5.85%	108,700
Feb 25, 2026	26.60	27.54	25.24	25.28	25.28	-4.46%	114,600
Feb 24, 2026	26.10	27.36	26.00	26.46	26.46	-1.64%	153,900
Feb 23, 2026	26.10	27.50	23.86	26.90	26.90	2.67%	100,200
Feb 20, 2026	25.70	26.40	25.22	26.20	26.20	2.99%	24,900
Feb 16, 2026	26.20	27.00	25.30	25.44	25.44	-3.27%	14,500
Feb 13, 2026	24.20	26.60	24.20	26.30	26.30	8.77%	116,600
Feb 12, 2026	25.74	26.10	24.00	24.18	24.18	-6.78%	212,900
Feb 11, 2026	25.90	27.98	25.72	25.94	25.94	0.54%	100,700
Feb 10, 2026	23.60	26.02	23.26	25.80	25.80	9.79%	175,600
Feb 9, 2026	24.00	24.38	23.40	23.50	23.50	-2.49%	115,800
Feb 6, 2026	23.38	24.96	22.60	24.10	24.10	2.90%	120,780
Feb 5, 2026	24.80	24.80	21.50	23.42	23.42	-5.56%	307,700
Feb 4, 2026	26.70	26.80	24.76	24.80	24.80	-8.28%	119,500
Feb 3, 2026	27.30	27.32	26.80	27.04	27.04	-0.29%	100,300
Feb 2, 2026	27.40	27.80	26.82	27.12	27.12	-1.02%	101,200
Jan 30, 2026	27.28	27.62	27.10	27.40	27.40	0.44%	417,800
Jan 29, 2026	27.90	27.98	25.78	27.28	27.28	-2.50%	100,300
Jan 28, 2026	27.80	28.00	27.22	27.98	27.98	0.65%	167,900
Jan 27, 2026	27.08	27.88	27.08	27.80	27.80	2.66%	103,000
Jan 26, 2026	27.10	27.80	27.00	27.08	27.08	-0.15%	102,600
Jan 23, 2026	27.90	27.90	27.12	27.12	27.12	-2.73%	103,200
Jan 22, 2026	28.04	28.20	27.56	27.88	27.88	-0.57%	100,900
Jan 21, 2026	27.46	28.74	27.46	28.04	28.04	2.11%	101,100
Jan 20, 2026	27.62	28.10	27.46	27.46	27.46	-0.87%	106,900
Jan 19, 2026	28.50	28.60	27.44	27.70	27.70	-2.94%	102,300
Jan 16, 2026	28.68	28.90	28.34	28.54	28.54	2.29%	100,600
Jan 15, 2026	28.66	28.66	27.84	27.90	27.90	-2.65%	100,900
Jan 14, 2026	28.60	28.88	28.30	28.66	28.66	-0.07%	100,600