MedservRegis p.l.c. (MSE:MDS)
Malta · Delayed Price · Currency is EUR 0.6100
0.00 (0.00%)
At close: Oct 9, 2026
MedservRegis p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 13,390 |
| Oct 5, 2026 | 0.65 | 0.65 | 0.61 | 0.61 | 0.61 | -8.96% | 30,000 |
| Sep 29, 2026 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -2.90% | 24,500 |
| Sep 28, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 60 |
| Sep 10, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 5,000 |
| Aug 28, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.47% | 15,380 |
| Aug 26, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 3.03% | 2,000 |
| Aug 24, 2026 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 1.54% | 5,600 |
| Aug 3, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 1,000 |
| Jul 31, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -5.80% | 1,400 |
| Jun 18, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 5,702 |
| Jun 3, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 1.47% | 16,500 |
| Jun 2, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 20,530 |
| 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 |