Intco Medical Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	41.79	46.65	41.79	46.11	-	-0.39%	7,142,386
Mar 5, 2026	46.59	47.35	45.44	46.29	46.29	0.52%	12,091,250
Mar 4, 2026	45.05	46.80	44.66	46.05	46.05	1.48%	15,658,410
Mar 3, 2026	44.58	47.16	43.92	45.38	45.38	0.93%	19,700,870
Mar 2, 2026	43.25	45.10	42.46	44.96	44.96	2.51%	14,259,190
Feb 27, 2026	41.79	44.18	41.75	43.86	43.86	5.08%	12,914,970
Feb 26, 2026	41.80	42.73	41.60	41.74	41.74	-0.02%	6,645,704
Feb 25, 2026	41.75	42.28	41.50	41.75	41.75	0.48%	6,274,157
Feb 24, 2026	39.81	42.07	39.41	41.55	41.55	5.59%	9,624,025
Feb 13, 2026	40.07	40.09	39.30	39.35	39.35	-1.82%	4,990,700
Feb 12, 2026	41.07	41.24	40.03	40.08	40.08	-2.60%	6,796,532
Feb 11, 2026	40.96	42.26	40.82	41.15	41.15	0.27%	5,550,064
Feb 10, 2026	41.39	41.55	40.99	41.04	41.04	-1.13%	3,790,360
Feb 9, 2026	41.62	42.40	41.30	41.51	41.51	0.36%	4,809,110
Feb 6, 2026	40.90	42.21	40.42	41.36	41.36	1.03%	7,435,813
Feb 5, 2026	41.12	41.50	40.32	40.94	40.94	-0.46%	5,709,813
Feb 4, 2026	40.50	41.28	39.66	41.13	41.13	1.43%	8,088,249
Feb 3, 2026	40.43	41.17	40.01	40.55	40.55	1.37%	6,177,888
Feb 2, 2026	41.42	42.12	40.00	40.00	40.00	-4.44%	9,711,159
Jan 30, 2026	40.68	42.15	40.01	41.86	41.86	2.57%	11,708,164
Jan 29, 2026	42.24	42.24	40.80	40.81	40.81	-3.41%	10,751,428
Jan 28, 2026	43.29	43.29	41.95	42.25	42.25	-3.23%	13,152,100
Jan 27, 2026	45.00	45.36	40.80	43.66	43.66	-2.52%	21,910,400
Jan 26, 2026	45.38	45.94	43.16	44.79	44.79	2.56%	22,652,390
Jan 23, 2026	43.48	43.99	42.69	43.67	43.67	0.71%	9,794,270
Jan 22, 2026	42.10	44.07	42.01	43.36	43.36	3.44%	14,313,470
Jan 21, 2026	41.35	42.58	41.27	41.92	41.92	1.57%	9,459,849
Jan 20, 2026	41.83	42.41	40.90	41.27	41.27	-1.74%	7,591,976
Jan 19, 2026	41.19	42.79	40.95	42.00	42.00	1.23%	10,375,420
Jan 16, 2026	41.98	42.66	41.40	41.49	41.49	-2.17%	12,342,560
Jan 15, 2026	41.41	42.59	40.76	42.41	42.41	2.41%	19,319,050
Jan 14, 2026	38.15	42.55	37.50	41.41	41.41	8.37%	33,431,190
Jan 13, 2026	38.81	39.31	38.00	38.21	38.21	-1.67%	13,124,380
Jan 12, 2026	39.37	39.77	38.51	38.86	38.86	-1.67%	14,540,600
Jan 9, 2026	39.44	39.73	39.00	39.52	39.52	0.64%	9,289,932
Jan 8, 2026	39.01	39.79	38.65	39.27	39.27	-0.05%	9,029,399
Jan 7, 2026	38.96	39.67	38.21	39.29	39.29	0.74%	12,923,970
Jan 6, 2026	40.25	40.48	38.79	39.00	39.00	-2.65%	15,635,760
Jan 5, 2026	38.90	40.20	38.57	40.06	40.06	2.98%	12,218,730
Dec 31, 2025	39.23	39.68	38.74	38.90	38.90	-0.77%	7,592,122
Dec 30, 2025	39.86	40.34	39.10	39.20	39.20	-1.75%	10,159,600
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