MedPlus Health Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	809.75	817.55	798.95	801.10	801.10	-0.97%	68,286
Jul 16, 2026	805.95	819.45	803.85	808.95	808.95	0.25%	43,113
Jul 15, 2026	814.30	816.75	797.95	806.95	806.95	-0.90%	130,211
Jul 14, 2026	816.00	822.55	810.30	814.30	814.30	-0.91%	41,780
Jul 13, 2026	818.60	829.30	815.00	821.75	821.75	-0.53%	106,046
Jul 10, 2026	814.75	830.25	814.75	826.10	826.10	1.40%	84,742
Jul 9, 2026	824.95	824.95	807.10	814.70	814.70	-0.18%	130,917
Jul 8, 2026	811.65	826.55	801.00	816.20	816.20	-0.06%	76,630
Jul 7, 2026	822.00	823.80	815.95	816.65	816.65	-0.67%	26,213
Jul 6, 2026	823.00	830.00	815.60	822.15	822.15	0.02%	68,279
Jul 3, 2026	815.55	825.60	813.20	822.00	822.00	0.62%	79,307
Jul 2, 2026	819.80	825.70	807.00	816.95	816.95	0.05%	120,435
Jul 1, 2026	815.90	832.00	808.95	816.55	816.55	0.72%	87,601
Jun 30, 2026	805.80	837.80	798.15	810.75	810.75	1.15%	269,804
Jun 29, 2026	842.35	842.35	796.70	801.55	801.55	-4.01%	590,022
Jun 25, 2026	842.05	856.60	828.30	835.00	835.00	-0.83%	202,137
Jun 24, 2026	838.80	846.35	834.15	841.95	841.95	0.69%	90,298
Jun 23, 2026	833.30	852.80	825.30	836.20	836.20	0.35%	130,387
Jun 22, 2026	845.00	849.25	827.10	833.30	833.30	-1.32%	174,199
Jun 19, 2026	850.90	854.95	840.75	844.45	844.45	-0.76%	74,427
Jun 18, 2026	860.00	863.80	848.40	850.90	850.90	-1.36%	105,652
Jun 17, 2026	868.00	868.00	855.60	862.65	862.65	-0.72%	73,209
Jun 16, 2026	871.00	873.75	863.35	868.90	868.90	-0.21%	101,642
Jun 15, 2026	897.00	899.05	865.20	870.70	870.70	-1.28%	203,271
Jun 12, 2026	887.00	889.00	863.00	881.95	881.95	0.70%	837,645
Jun 11, 2026	852.60	878.50	848.40	875.85	875.85	1.91%	384,453
Jun 10, 2026	863.00	868.95	845.40	859.45	859.45	-0.18%	106,917
Jun 9, 2026	852.10	862.80	851.90	861.00	861.00	1.07%	55,865
Jun 8, 2026	855.95	871.45	836.55	851.90	851.90	-0.79%	74,507
Jun 5, 2026	858.95	869.70	850.00	858.70	858.70	-0.03%	185,870
Jun 4, 2026	894.90	897.65	851.10	858.95	858.95	-4.07%	322,429
Jun 3, 2026	899.95	900.45	887.15	895.40	895.40	-0.53%	68,505
Jun 2, 2026	870.10	909.35	865.90	900.15	900.15	2.92%	161,988
Jun 1, 2026	890.00	895.00	865.00	874.65	874.65	-2.30%	168,299
May 29, 2026	881.95	905.15	877.90	895.20	895.20	1.51%	238,733
May 27, 2026	882.95	888.95	863.00	881.85	881.85	-0.07%	143,886
May 26, 2026	864.00	913.00	864.00	882.45	882.45	-1.62%	279,169
May 25, 2026	900.00	908.00	876.45	896.95	896.95	-0.20%	251,984
May 22, 2026	953.90	972.00	892.35	898.75	898.75	-5.78%	304,367
May 21, 2026	975.00	1,022.20	941.20	953.90	953.90	4.73%	2,058,973
May 20, 2026	936.00	951.00	901.45	910.80	910.80	-2.55%	187,526
May 19, 2026	939.95	940.15	919.30	934.65	934.65	0.72%	157,356
May 18, 2026	942.00	952.05	923.00	928.00	928.00	-2.42%	92,264
May 15, 2026	890.00	974.00	877.25	951.00	951.00	6.16%	509,978
May 14, 2026	890.00	915.05	885.55	895.85	895.85	0.70%	112,166
May 13, 2026	870.00	895.00	870.00	889.60	889.60	2.38%	125,319
May 12, 2026	875.00	880.30	862.60	868.90	868.90	-0.78%	131,267
May 11, 2026	874.00	882.70	858.50	875.75	875.75	0.12%	62,065
May 8, 2026	880.85	880.85	863.65	874.70	874.70	-0.77%	49,265
May 7, 2026	896.40	896.40	874.90	881.50	881.50	-0.12%	90,469