Medtide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	22.50	23.38	22.40	23.36	23.36	3.36%	103,000
Jul 8, 2026	22.40	23.00	22.22	22.60	22.60	1.25%	102,200
Jul 7, 2026	22.20	22.32	22.00	22.32	22.32	0.90%	100,900
Jul 6, 2026	22.22	22.64	22.00	22.12	22.12	0.55%	102,100
Jul 3, 2026	22.00	22.22	20.24	22.00	22.00	0.64%	100,000
Jul 2, 2026	22.00	22.60	21.66	21.86	21.86	-1.00%	95,600
Jun 30, 2026	23.48	23.48	21.68	22.08	22.08	-5.96%	91,700
Jun 29, 2026	22.10	23.62	22.00	23.48	23.48	6.05%	85,200
Jun 26, 2026	23.14	23.30	22.12	22.14	22.14	-3.66%	85,500
Jun 25, 2026	23.60	23.60	22.02	22.98	22.98	-2.96%	101,600
Jun 24, 2026	23.80	24.20	23.28	23.68	23.68	0.59%	120,800
Jun 23, 2026	22.92	23.98	22.92	23.54	23.54	2.71%	100,700
Jun 22, 2026	22.60	23.32	22.40	22.92	22.92	1.78%	100,000
Jun 18, 2026	22.50	22.70	21.94	22.52	22.52	0.54%	101,500
Jun 17, 2026	24.30	24.50	22.26	22.40	22.40	-7.82%	104,100
Jun 16, 2026	23.82	24.50	23.22	24.30	24.30	2.02%	106,200
Jun 15, 2026	23.00	23.82	22.00	23.82	23.82	3.21%	101,000
Jun 12, 2026	21.40	23.40	21.40	23.08	23.08	7.45%	108,600
Jun 11, 2026	20.80	21.50	20.60	21.48	21.48	4.07%	99,700
Jun 10, 2026	20.00	21.02	19.99	20.64	20.64	3.20%	104,800
Jun 9, 2026	20.10	20.40	19.70	20.00	20.00	-0.40%	102,400
Jun 8, 2026	19.96	20.12	19.10	20.08	20.08	1.72%	97,600
Jun 5, 2026	19.14	19.75	19.00	19.74	19.74	-0.70%	102,500
Jun 4, 2026	19.60	20.10	19.19	19.88	19.88	1.02%	104,900
Jun 3, 2026	19.63	20.22	19.32	19.68	19.68	0.25%	112,900
Jun 2, 2026	20.76	21.00	19.59	19.63	19.63	-5.44%	257,600
Jun 1, 2026	21.72	21.74	20.62	20.76	20.76	-4.51%	104,100
May 29, 2026	22.22	22.48	21.32	21.74	21.74	-1.63%	103,000
May 28, 2026	22.18	22.32	21.74	22.10	22.10	-0.45%	101,400
May 27, 2026	22.14	22.26	21.66	22.20	22.20	3.26%	129,000
May 26, 2026	22.28	22.30	21.20	21.50	21.50	-3.67%	115,100
May 22, 2026	21.98	22.32	21.82	22.32	22.32	1.92%	122,900
May 21, 2026	21.86	22.36	21.74	21.90	21.90	0.09%	105,300
May 20, 2026	22.28	22.86	21.44	21.88	21.88	-1.80%	103,700
May 19, 2026	22.22	22.60	22.16	22.28	22.28	0.27%	102,400
May 18, 2026	22.24	22.40	22.16	22.22	22.22	0.18%	100,400
May 15, 2026	22.22	22.38	22.16	22.18	22.18	-0.09%	100,800
May 14, 2026	22.18	22.38	21.92	22.20	22.20	0.91%	134,300
May 13, 2026	21.78	22.20	21.78	22.00	22.00	1.01%	104,400
May 12, 2026	21.70	22.20	21.54	21.78	21.78	0.28%	103,400
May 11, 2026	21.82	22.00	21.70	21.72	21.72	-0.46%	100,500
May 8, 2026	21.84	22.20	21.46	21.82	21.82	-0.18%	100,200
May 7, 2026	22.30	22.30	21.80	21.86	21.86	-0.27%	100,700
May 6, 2026	21.88	22.20	21.74	21.92	21.92	0.18%	103,100
May 5, 2026	22.56	22.56	21.88	21.88	21.88	-0.73%	102,100
May 4, 2026	21.58	22.20	21.58	22.04	22.04	2.13%	105,200
Apr 30, 2026	21.80	22.20	21.58	21.58	21.58	-0.83%	100,900
Apr 29, 2026	21.18	21.90	21.18	21.76	21.76	2.74%	100,700
Apr 28, 2026	21.58	21.92	21.16	21.18	21.18	-2.13%	105,700
Apr 27, 2026	21.80	22.00	21.44	21.64	21.64	-0.73%	101,200