Medtide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	28.20	29.24	28.20	28.68	28.68	1.70%	105,300
Jan 12, 2026	28.48	29.90	27.90	28.20	28.20	-0.98%	153,900
Jan 9, 2026	29.00	29.38	28.28	28.48	28.48	-2.13%	150,700
Jan 8, 2026	29.20	29.40	28.30	29.10	29.10	0.69%	150,300
Jan 7, 2026	27.94	29.26	27.84	28.90	28.90	4.11%	153,500
Jan 6, 2026	27.88	28.00	27.42	27.76	27.76	-0.22%	153,100
Jan 5, 2026	29.02	29.30	27.68	27.82	27.82	-4.73%	153,000
Jan 2, 2026	30.46	30.46	28.84	29.20	29.20	-4.20%	154,200
Dec 31, 2025	30.00	30.50	30.00	30.48	30.48	1.20%	86,000
Dec 30, 2025	29.80	30.18	29.58	30.12	30.12	0.94%	153,900
Dec 29, 2025	30.26	30.40	29.58	29.84	29.84	-1.39%	151,400
Dec 24, 2025	30.16	30.36	30.02	30.26	30.26	-	74,700
Dec 23, 2025	30.02	30.38	29.98	30.26	30.26	0.87%	154,700
Dec 22, 2025	29.58	30.26	29.40	30.00	30.00	1.08%	163,300
Dec 19, 2025	29.46	29.78	29.16	29.68	29.68	0.75%	149,500