Medtide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 24, 2026	21.70	21.90	21.34	21.80	21.80	0.83%	104,100
Apr 23, 2026	22.10	22.20	21.62	21.62	21.62	-2.08%	102,500
Apr 22, 2026	21.98	22.50	21.60	22.08	22.08	0.27%	102,900
Apr 21, 2026	22.30	22.34	21.90	22.02	22.02	-0.99%	101,400
Apr 20, 2026	22.20	22.50	22.14	22.24	22.24	-0.09%	101,400
Apr 17, 2026	22.28	22.40	21.98	22.26	22.26	-0.09%	104,900
Apr 16, 2026	22.00	22.30	21.76	22.28	22.28	0.81%	104,400
Apr 15, 2026	22.30	22.80	21.96	22.10	22.10	-0.90%	100,700
Apr 14, 2026	22.14	22.64	21.94	22.30	22.30	1.36%	105,100
Apr 13, 2026	22.40	22.68	21.84	22.00	22.00	-2.48%	117,800
Apr 10, 2026	22.52	22.80	22.32	22.56	22.56	0.71%	101,700
Apr 9, 2026	22.60	23.06	22.30	22.40	22.40	-1.75%	104,000
Apr 8, 2026	22.14	23.08	22.10	22.80	22.80	2.98%	102,100
Apr 2, 2026	22.60	22.60	21.80	22.14	22.14	-2.64%	108,100
Apr 1, 2026	21.70	23.26	21.70	22.74	22.74	4.79%	106,100
Mar 31, 2026	23.18	23.18	21.70	21.70	21.70	0.93%	107,200
Mar 30, 2026	22.44	22.44	21.44	21.50	21.50	-4.19%	101,700
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