MedservRegis p.l.c. (MSE:MDS)
Malta · Delayed Price · Currency is EUR 0.6800
0.00 (0.00%)
At close: May 19, 2026
MedservRegis p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 2.22% | 25,147 |
| May 13, 2026 | 0.65 | 0.68 | 0.65 | 0.68 | 0.67 | 4.62% | 26,600 |
| May 12, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.64 | - | 2,500 |
| May 7, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.64 | - | 100 |
| May 6, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.64 | - | 4,600 |
| May 4, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.64 | - | 5,000 |
| Apr 30, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.64 | - | 3,611 |
| Apr 29, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.64 | - | 1,000 |
| Apr 28, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.64 | - | 5,521 |
| Apr 1, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.64 | -5.80% | 10 |
| Mar 2, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.68 | -1.43% | 2,000 |
| Feb 24, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.68 | - | 3,270 |
| Feb 17, 2026 | 0.65 | 0.70 | 0.65 | 0.70 | 0.68 | - | 14,356 |
| Feb 16, 2026 | 0.68 | 0.70 | 0.68 | 0.70 | 0.68 | 4.48% | 2,000 |
| Feb 13, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.66 | - | 10,103 |
| Feb 9, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.66 | - | 1,000 |
| Jan 30, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.66 | 3.08% | 6,397 |