Themis Medicare Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	92.40	92.40	89.70	91.57	91.57	0.58%	49,275
Feb 17, 2026	92.00	92.00	90.02	91.04	91.04	-0.03%	40,317
Feb 16, 2026	92.89	96.00	90.05	91.07	91.07	0.26%	90,043
Feb 13, 2026	90.33	92.50	88.15	90.83	90.83	0.58%	79,233
Feb 12, 2026	92.50	92.97	90.00	90.31	90.31	-1.30%	32,729
Feb 11, 2026	92.00	94.50	90.60	91.50	91.50	0.41%	71,764
Feb 10, 2026	90.68	94.00	90.10	91.13	91.13	-1.78%	68,111
Feb 9, 2026	84.01	94.64	84.01	92.78	92.78	10.87%	287,934
Feb 6, 2026	83.20	84.70	82.14	83.68	83.68	-0.70%	113,778
Feb 5, 2026	82.92	84.91	82.30	84.27	84.27	-0.15%	61,302
Feb 4, 2026	83.31	85.77	80.61	84.40	84.40	3.12%	84,803
Feb 3, 2026	83.00	84.72	80.82	81.85	81.85	5.04%	98,483
Feb 2, 2026	77.50	80.52	75.15	77.92	77.92	-1.25%	59,613
Feb 1, 2026	82.00	82.00	77.35	78.91	78.91	-1.58%	21,017
Jan 30, 2026	79.85	82.00	77.51	80.18	80.18	1.38%	64,719
Jan 29, 2026	80.00	80.98	77.53	79.09	79.09	-2.08%	53,176
Jan 28, 2026	77.74	81.50	77.74	80.77	80.77	3.90%	54,804
Jan 27, 2026	78.30	80.20	76.00	77.74	77.74	-2.45%	138,596
Jan 23, 2026	83.50	83.50	78.30	79.69	79.69	-1.76%	74,382
Jan 22, 2026	81.20	82.50	79.20	81.12	81.12	1.36%	92,823
Jan 21, 2026	81.55	83.62	78.65	80.03	80.03	-4.10%	204,765
Jan 20, 2026	87.00	88.04	82.20	83.45	83.45	-5.12%	153,597
Jan 19, 2026	91.70	92.99	87.26	87.95	87.95	-3.96%	93,212
Jan 16, 2026	95.53	95.90	91.00	91.58	91.58	-4.26%	101,711
Jan 14, 2026	95.11	97.49	95.10	95.65	95.65	0.24%	36,898
Jan 13, 2026	95.11	98.18	93.91	95.42	95.42	0.34%	44,856
Jan 12, 2026	98.61	98.61	92.15	95.10	95.10	-3.56%	120,730
Jan 9, 2026	100.26	100.69	98.20	98.61	98.61	-1.65%	55,253
Jan 8, 2026	105.00	105.00	99.60	100.26	100.26	-5.85%	69,519
Jan 7, 2026	101.21	108.29	101.00	106.49	106.49	5.74%	180,254
Jan 6, 2026	100.53	101.60	98.15	100.71	100.71	0.48%	119,699
Jan 5, 2026	102.02	102.90	100.05	100.23	100.23	-2.24%	39,260
Jan 2, 2026	101.00	103.94	100.00	102.53	102.53	2.70%	42,854
Jan 1, 2026	101.91	101.95	99.25	99.83	99.83	-0.77%	23,770
Dec 31, 2025	99.00	101.70	99.00	100.60	100.60	1.28%	42,842
Dec 30, 2025	100.25	101.00	98.02	99.33	99.33	-0.43%	70,287
Dec 29, 2025	101.50	102.64	99.50	99.76	99.76	-1.77%	56,617
Dec 26, 2025	102.90	104.20	101.10	101.56	101.56	-1.32%	32,751
Dec 24, 2025	104.85	105.40	102.35	102.92	102.92	-1.61%	44,661
Dec 23, 2025	103.05	105.35	101.80	104.60	104.60	2.10%	219,991
Dec 22, 2025	102.50	103.25	101.83	102.45	102.45	-0.01%	49,067
Dec 19, 2025	101.78	103.00	100.48	102.46	102.46	2.63%	34,736
Dec 18, 2025	100.10	102.09	99.48	99.83	99.83	-1.39%	54,228
Dec 17, 2025	101.00	103.44	100.75	101.24	101.24	-1.46%	67,830
Dec 16, 2025	106.50	106.50	102.12	102.74	102.74	-2.02%	42,036
Dec 15, 2025	103.29	106.01	102.00	104.86	104.86	1.52%	90,904
Dec 12, 2025	103.20	104.42	102.00	103.29	103.29	-0.05%	37,535
Dec 11, 2025	103.89	104.89	101.51	103.34	103.34	0.45%	37,197
Dec 10, 2025	105.20	105.79	102.10	102.88	102.88	-1.56%	63,872
Dec 9, 2025	101.90	106.90	99.11	104.51	104.51	3.37%	112,243