Medtide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	19.58	19.80	19.50	19.60	19.60	-0.56%	65,500
Nov 10, 2026	19.30	19.89	19.30	19.71	19.71	1.97%	65,500
Nov 9, 2026	19.91	20.24	19.22	19.33	19.33	-2.47%	77,800
Nov 6, 2026	20.00	21.00	19.71	19.82	19.82	-0.90%	194,300
Nov 5, 2026	19.47	20.84	19.47	20.00	20.00	2.72%	211,600
Nov 4, 2026	19.47	20.00	18.88	19.47	19.47	-	225,400
Nov 3, 2026	19.37	19.86	18.57	19.47	19.47	0.52%	210,100
Nov 2, 2026	18.90	19.97	18.03	19.37	19.37	1.41%	295,000
Oct 30, 2026	19.70	19.72	19.00	19.10	19.10	-1.60%	126,700
Oct 29, 2026	20.00	20.10	19.41	19.41	19.41	-3.05%	88,400
Oct 28, 2026	19.37	20.02	19.37	20.02	20.02	3.36%	85,900
Oct 27, 2026	19.40	21.00	19.28	19.37	19.37	-1.32%	87,000
Oct 26, 2026	19.30	20.10	19.23	19.63	19.63	1.29%	85,600
Oct 23, 2026	19.50	19.70	19.20	19.38	19.38	0.16%	73,300
Oct 22, 2026	20.00	20.00	19.16	19.35	19.35	-2.03%	54,000
Oct 21, 2026	20.00	20.40	19.52	19.75	19.75	0.36%	75,000
Oct 20, 2026	21.00	21.00	19.40	19.68	19.68	-3.53%	78,700
Oct 16, 2026	20.60	21.12	20.12	20.40	20.40	0.49%	74,900
Oct 15, 2026	20.40	21.22	19.95	20.30	20.30	-4.78%	82,100
Oct 14, 2026	21.12	21.48	20.74	21.32	21.32	1.43%	73,400
Oct 13, 2026	20.90	21.20	20.46	21.02	21.02	1.06%	73,700
Oct 12, 2026	20.90	21.40	20.78	20.80	20.80	0.19%	72,500
Oct 9, 2026	20.60	20.90	20.28	20.76	20.76	0.48%	71,800
Oct 8, 2026	20.58	20.90	20.58	20.66	20.66	-0.58%	70,800
Oct 7, 2026	20.48	21.20	20.36	20.78	20.78	0.87%	71,500
Oct 6, 2026	21.00	21.42	20.54	20.60	20.60	-2.37%	73,400
Oct 5, 2026	21.00	21.26	20.56	21.10	21.10	-0.38%	76,000
Oct 2, 2026	21.24	21.40	20.36	21.18	21.18	-1.58%	71,900
Sep 30, 2026	20.70	22.00	20.70	21.52	21.52	3.86%	70,600
Sep 29, 2026	20.50	21.18	19.65	20.72	20.72	-	74,100
Sep 28, 2026	23.00	23.00	20.52	20.72	20.72	-9.04%	76,600
Sep 25, 2026	23.30	23.70	21.00	22.78	22.78	-3.06%	98,200
Sep 24, 2026	22.90	23.80	22.42	23.50	23.50	3.98%	81,200
Sep 23, 2026	21.40	23.00	21.40	22.60	22.60	8.24%	91,500
Sep 22, 2026	19.97	21.30	19.97	20.88	20.88	4.56%	90,300
Sep 21, 2026	20.50	20.58	19.92	19.97	19.97	-3.15%	91,600
Sep 18, 2026	19.40	20.62	19.38	20.62	20.62	6.51%	149,300
Sep 17, 2026	19.20	19.57	18.80	19.36	19.36	0.94%	81,600
Sep 16, 2026	18.85	19.30	18.42	19.18	19.18	1.32%	165,400
Sep 15, 2026	19.00	19.50	18.60	18.93	18.93	0.37%	100,600
Sep 14, 2026	18.50	19.29	17.64	18.86	18.86	1.78%	92,000
Sep 11, 2026	19.97	19.98	18.13	18.53	18.53	-6.98%	108,300
Sep 10, 2026	19.60	20.00	19.50	19.92	19.92	-0.15%	100,600
Sep 9, 2026	20.00	20.02	19.80	19.95	19.95	-0.25%	95,600
Sep 8, 2026	20.00	20.08	19.82	20.00	20.00	1.01%	98,000
Sep 7, 2026	21.60	22.50	19.78	19.80	19.80	-7.39%	104,000
Sep 4, 2026	21.00	22.14	20.44	21.38	21.38	1.33%	91,200
Sep 3, 2026	21.74	21.74	20.70	21.10	21.10	-0.57%	93,200
Sep 2, 2026	20.80	21.36	20.62	21.22	21.22	1.82%	101,600
Sep 1, 2026	22.30	22.80	20.84	20.84	20.84	-6.04%	73,000