Intco Medical Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	43.52	43.52	39.12	39.49	-	-1.03%	6,773,909
Dec 29, 2025	40.55	40.99	39.80	39.90	39.90	-1.60%	10,410,360
Dec 26, 2025	43.52	44.20	39.42	40.55	40.55	-6.72%	26,075,758
Dec 25, 2025	43.48	44.62	43.32	43.47	43.47	-0.39%	6,402,037
Dec 24, 2025	43.67	44.09	42.55	43.64	43.64	-0.41%	10,759,500
Dec 23, 2025	44.30	44.38	43.40	43.82	43.82	-1.26%	5,982,975
Dec 22, 2025	43.35	44.63	43.16	44.38	44.38	1.65%	6,349,038
Dec 19, 2025	43.81	44.80	43.48	43.66	43.66	-0.86%	7,742,931
Dec 18, 2025	44.70	44.88	43.61	44.04	44.04	-1.59%	7,747,999
Dec 17, 2025	42.73	45.00	41.97	44.75	44.75	4.56%	13,522,710
Dec 16, 2025	42.56	43.86	41.82	42.80	42.80	0.12%	9,505,329
Dec 15, 2025	41.54	43.20	41.40	42.75	42.75	2.91%	10,453,980
Dec 12, 2025	40.83	41.80	40.40	41.54	41.54	2.29%	7,048,737
Dec 11, 2025	41.84	41.98	40.55	40.61	40.61	-2.75%	7,450,497
Dec 10, 2025	41.82	42.27	41.40	41.76	41.76	-0.17%	6,611,030
Dec 9, 2025	43.53	43.53	41.09	41.83	41.83	-4.32%	16,357,420
Dec 8, 2025	43.48	44.10	42.68	43.72	43.72	0.97%	8,271,619
Dec 5, 2025	43.03	43.93	42.80	43.30	43.30	0.67%	7,652,063
Dec 4, 2025	43.32	43.90	42.65	43.01	43.01	-0.49%	7,677,026
Dec 3, 2025	42.44	44.00	42.34	43.22	43.22	1.93%	11,611,241
Dec 2, 2025	43.46	43.47	42.27	42.40	42.40	-2.48%	8,745,596
Dec 1, 2025	42.90	43.88	42.65	43.48	43.48	0.95%	12,112,890
Nov 28, 2025	41.18	43.10	41.15	43.07	43.07	3.71%	17,933,280
Nov 27, 2025	40.83	42.40	40.71	41.53	41.53	1.94%	14,510,900
Nov 26, 2025	40.20	41.88	40.07	40.74	40.74	1.19%	15,676,680
Nov 25, 2025	40.18	40.78	39.92	40.26	40.26	0.20%	9,965,409
Nov 24, 2025	38.66	40.85	38.66	40.18	40.18	4.17%	17,436,300
Nov 21, 2025	38.86	39.68	38.25	38.57	38.57	-0.85%	9,885,165
Nov 20, 2025	37.71	39.38	37.50	38.90	38.90	3.43%	12,598,510
Nov 19, 2025	37.37	37.75	37.02	37.61	37.61	0.59%	5,098,431
Nov 18, 2025	37.62	38.04	37.31	37.39	37.39	-0.98%	7,415,769
Nov 17, 2025	39.21	39.40	36.98	37.76	37.76	-4.19%	17,086,290
Nov 14, 2025	40.01	41.43	39.41	39.41	39.41	-2.50%	11,090,700
Nov 13, 2025	40.00	40.57	39.20	40.42	40.42	-1.15%	14,343,140
Nov 12, 2025	40.75	42.15	40.31	40.89	40.89	0.66%	15,088,820
Nov 11, 2025	40.99	41.07	40.08	40.62	40.62	-1.17%	11,717,600
Nov 10, 2025	39.12	41.60	38.90	41.10	41.10	6.23%	21,398,340
Nov 7, 2025	38.66	39.67	38.32	38.69	38.69	0.34%	11,045,220
Nov 6, 2025	39.02	39.42	38.15	38.56	38.56	-1.51%	10,190,240
Nov 5, 2025	37.74	39.60	37.47	39.15	39.15	3.46%	11,573,290
Nov 4, 2025	38.42	38.60	37.37	37.84	37.84	-1.64%	10,579,370
Nov 3, 2025	39.73	40.23	38.38	38.47	38.47	-2.71%	12,695,620
Oct 31, 2025	39.60	40.13	38.85	39.54	39.54	0.53%	11,115,370
Oct 30, 2025	38.95	40.98	38.60	39.33	39.33	1.08%	18,769,450
Oct 29, 2025	38.20	39.08	37.81	38.91	38.91	0.91%	15,344,540
Oct 28, 2025	41.40	41.75	38.01	38.56	38.56	-8.58%	33,368,680
Oct 27, 2025	40.02	43.12	40.02	42.18	42.18	5.13%	24,401,000
Oct 24, 2025	40.18	41.18	39.81	40.12	40.12	-0.20%	13,874,150
Oct 23, 2025	40.53	40.63	39.39	40.20	40.20	-1.25%	13,955,570
Oct 22, 2025	41.82	42.24	40.60	40.71	40.71	-2.28%	16,331,470