Intco Medical Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	34.11	34.98	34.02	34.76	34.76	2.24%	14,602,461
Sep 4, 2025	35.90	36.07	33.41	34.00	34.00	-5.45%	24,907,224
Sep 3, 2025	36.46	37.09	35.70	35.96	35.96	-1.37%	12,898,819
Sep 2, 2025	36.36	38.17	36.09	36.46	36.46	0.19%	19,123,944
Sep 1, 2025	36.59	36.99	35.91	36.39	36.39	-0.93%	14,783,896
Aug 29, 2025	37.25	38.35	36.30	36.73	36.73	-2.44%	21,589,755
Aug 28, 2025	35.58	37.69	35.40	37.65	37.65	5.46%	21,665,373
Aug 27, 2025	38.02	38.02	35.66	35.70	35.70	-6.27%	25,611,752
Aug 26, 2025	38.53	38.62	37.76	38.09	38.09	-1.58%	12,621,407
Aug 25, 2025	38.40	39.30	37.66	38.70	38.70	1.60%	26,094,124
Aug 22, 2025	37.20	38.66	36.77	38.09	38.09	1.76%	19,673,005
Aug 21, 2025	37.10	38.30	36.80	37.43	37.43	1.08%	18,438,056
Aug 20, 2025	36.34	37.35	36.11	37.03	37.03	-0.11%	15,080,318
Aug 19, 2025	38.20	38.68	36.77	37.07	37.07	-1.70%	24,742,810
Aug 18, 2025	37.89	38.18	37.29	37.71	37.71	-0.05%	18,924,180
Aug 15, 2025	35.66	38.54	35.66	37.73	37.73	5.80%	27,021,039
Aug 14, 2025	36.79	37.00	35.64	35.66	35.66	-2.65%	16,220,027
Aug 13, 2025	36.50	37.07	35.70	36.63	36.63	0.85%	23,632,480
Aug 12, 2025	36.55	37.51	36.21	36.32	36.32	-0.60%	23,962,699
Aug 11, 2025	37.04	37.71	36.00	36.54	36.54	-2.77%	29,656,722
Aug 8, 2025	38.12	38.40	36.68	37.58	37.58	-2.19%	23,245,259
Aug 7, 2025	37.50	40.87	37.30	38.42	38.42	1.53%	29,795,914
Aug 6, 2025	37.30	38.43	37.16	37.84	37.84	0.37%	20,737,521
Aug 5, 2025	38.59	39.35	37.20	37.70	37.70	-2.84%	31,319,598
Aug 4, 2025	36.60	39.18	35.35	38.80	38.80	4.08%	39,053,180
Aug 1, 2025	34.00	40.00	33.90	37.28	37.28	8.53%	44,751,077
Jul 31, 2025	33.70	35.67	33.28	34.35	34.35	1.15%	35,061,935
Jul 30, 2025	32.10	35.33	31.75	33.96	33.96	5.50%	33,736,252
Jul 29, 2025	32.10	32.68	31.73	32.19	32.19	-0.03%	20,595,495
Jul 28, 2025	31.09	33.05	31.03	32.20	32.20	2.74%	26,036,129
Jul 25, 2025	30.19	31.69	30.16	31.34	31.34	3.40%	25,570,142
Jul 24, 2025	30.79	30.99	29.84	30.31	30.31	-1.69%	28,033,251
Jul 23, 2025	31.56	32.26	30.82	30.83	30.83	-2.78%	28,735,239
Jul 22, 2025	30.25	31.77	30.10	31.71	31.71	4.52%	33,961,336
Jul 21, 2025	29.81	30.61	29.33	30.34	30.34	1.88%	24,525,023
Jul 18, 2025	30.16	30.30	29.23	29.78	29.78	0.24%	23,669,868
Jul 17, 2025	29.64	30.00	29.25	29.71	29.71	-0.20%	24,149,875
Jul 16, 2025	28.15	31.15	28.01	29.77	29.77	5.12%	52,417,621
Jul 15, 2025	27.23	28.57	27.08	28.32	28.32	4.00%	32,386,471
Jul 14, 2025	26.60	27.36	26.40	27.23	27.23	1.68%	16,107,474
Jul 11, 2025	26.73	27.62	26.50	26.78	26.78	-0.37%	16,959,804
Jul 10, 2025	26.75	27.19	26.56	26.88	26.88	0.45%	17,391,803
Jul 9, 2025	25.33	27.37	25.26	26.76	26.76	5.48%	33,913,830
Jul 8, 2025	25.40	25.45	25.08	25.37	25.37	-0.35%	14,145,212
Jul 7, 2025	25.52	26.28	25.42	25.46	25.46	-0.55%	15,840,490
Jul 4, 2025	25.45	26.15	25.38	25.60	25.60	0.43%	19,465,444
Jul 3, 2025	25.44	25.70	25.22	25.49	25.49	0.83%	20,101,626
Jul 2, 2025	24.26	25.80	24.12	25.28	25.28	3.73%	36,253,668
Jul 1, 2025	23.64	24.42	23.61	24.37	24.37	2.91%	14,891,881
Jun 30, 2025	23.54	23.77	23.46	23.68	23.68	0.59%	7,902,140