Medine Limited (MUSE:MSE.N0000)
Mauritius · Delayed Price · Currency is MUR 57.00
-0.25 (-0.44%)
At close: Mar 17, 2026
Medine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 57.00 | 57.25 | 57.00 | 57.00 | 57.00 | -0.44% | 340 |
| Mar 16, 2026 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | -1.29% | 1,508 |
| Mar 13, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 3,600 |
| Mar 11, 2026 | 58.00 | 58.25 | 58.00 | 58.00 | 58.00 | -3.33% | 119,265 |
| Mar 10, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1,100 |
| Mar 9, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1,300 |
| Mar 6, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 183,010 |
| Mar 5, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 23 |
| Mar 4, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 1,100 |
| Mar 3, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -1.64% | 999 |
| Mar 2, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | 200 |
| Feb 27, 2026 | 61.00 | 61.25 | 61.00 | 61.00 | 61.00 | -2.79% | 5,138 |
| Feb 26, 2026 | 61.35 | 62.75 | 62.75 | 62.75 | 61.35 | -1.95% | 2,830 |
| Feb 25, 2026 | 62.57 | 64.00 | 63.00 | 64.00 | 62.57 | 1.59% | 2,200 |
| Feb 24, 2026 | 61.59 | 61.59 | 61.59 | 63.00 | 61.59 | - | - |
| Feb 23, 2026 | 61.59 | 63.00 | 63.00 | 63.00 | 61.59 | 0.80% | 700 |
| Feb 20, 2026 | 61.11 | 62.50 | 62.50 | 62.50 | 61.11 | - | 8,799 |
| Feb 19, 2026 | 61.11 | 61.11 | 61.11 | 62.50 | 61.11 | - | - |
| Feb 18, 2026 | 61.11 | 62.50 | 62.50 | 62.50 | 61.11 | - | 100 |
| Feb 16, 2026 | 61.11 | 62.50 | 62.50 | 62.50 | 61.11 | - | 4,890 |
| Feb 13, 2026 | 61.11 | 63.00 | 62.50 | 62.50 | 61.11 | 0.40% | 43,500 |
| Feb 12, 2026 | 60.86 | 62.25 | 61.75 | 62.25 | 60.86 | 0.81% | 15,100 |
| Feb 11, 2026 | 60.37 | 61.75 | 61.75 | 61.75 | 60.37 | -0.40% | 725 |
| Feb 10, 2026 | 60.62 | 62.25 | 62.00 | 62.00 | 60.62 | -0.40% | 5,012 |
| Feb 9, 2026 | 60.86 | 62.25 | 62.25 | 62.25 | 60.86 | - | 3,706 |
| Feb 6, 2026 | 60.86 | 62.25 | 62.25 | 62.25 | 60.86 | - | 1,500 |
| Feb 5, 2026 | 60.86 | 62.25 | 62.25 | 62.25 | 60.86 | - | 720 |
| Feb 4, 2026 | 60.86 | 62.50 | 62.25 | 62.25 | 60.86 | -0.40% | 1,811 |
| Feb 3, 2026 | 61.11 | 62.50 | 62.50 | 62.50 | 61.11 | - | 2,260 |
| Feb 2, 2026 | 61.11 | 62.50 | 62.50 | 62.50 | 61.11 | - | 4,100 |
| Jan 30, 2026 | 61.11 | 62.50 | 62.50 | 62.50 | 61.11 | 1.21% | 149 |
| Jan 29, 2026 | 60.37 | 62.00 | 61.75 | 61.75 | 60.37 | - | 4,825 |
| Jan 28, 2026 | 60.37 | 62.00 | 61.75 | 61.75 | 60.37 | -0.40% | 4,945 |
| Jan 27, 2026 | 60.62 | 62.00 | 62.00 | 62.00 | 60.62 | - | 900 |
| Jan 26, 2026 | 60.62 | 62.00 | 62.00 | 62.00 | 60.62 | - | 1,620 |
| Jan 23, 2026 | 60.62 | 60.62 | 60.62 | 62.00 | 60.62 | - | - |
| Jan 22, 2026 | 60.62 | 62.50 | 62.00 | 62.00 | 60.62 | -0.80% | 1,906 |
| Jan 21, 2026 | 61.11 | 62.50 | 62.50 | 62.50 | 61.11 | - | 1,100 |
| Jan 20, 2026 | 61.11 | 63.50 | 62.50 | 62.50 | 61.11 | -2.34% | 34,750 |
| Jan 19, 2026 | 62.57 | 64.50 | 64.00 | 64.00 | 62.57 | -0.78% | 1,590 |
| Jan 16, 2026 | 63.06 | 63.06 | 63.06 | 64.50 | 63.06 | - | - |
| Jan 15, 2026 | 63.06 | 64.50 | 64.50 | 64.50 | 63.06 | -0.77% | 728 |
| Jan 14, 2026 | 63.55 | 65.00 | 65.00 | 65.00 | 63.55 | - | 600 |
| Jan 13, 2026 | 63.55 | 65.50 | 65.00 | 65.00 | 63.55 | -0.76% | 3,145 |
| Jan 12, 2026 | 64.04 | 64.04 | 64.04 | 65.50 | 64.04 | - | - |
| Jan 9, 2026 | 64.04 | 66.50 | 65.50 | 65.50 | 64.04 | -1.50% | 2,350 |
| Jan 8, 2026 | 65.02 | 65.02 | 65.02 | 66.50 | 65.02 | - | - |
| Jan 7, 2026 | 65.02 | 67.00 | 66.50 | 66.50 | 65.02 | -0.75% | 20,323 |
| Jan 6, 2026 | 65.51 | 67.00 | 67.00 | 67.00 | 65.51 | - | 100 |
| Jan 5, 2026 | 65.51 | 65.51 | 65.51 | 67.00 | 65.51 | - | - |