Intco Medical Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 21, 2025	42.00	42.49	41.20	41.66	41.66	-0.83%	20,238,540
Oct 20, 2025	42.89	42.99	40.60	42.01	42.01	-2.21%	30,171,830
Oct 17, 2025	45.05	48.79	41.69	42.96	42.96	-5.58%	47,788,180
Oct 16, 2025	42.82	45.99	41.95	45.50	45.50	6.28%	41,062,670
Oct 15, 2025	43.32	43.40	41.68	42.81	42.81	-1.63%	27,790,760
Oct 14, 2025	38.69	44.35	38.60	43.52	43.52	12.69%	46,354,810
Oct 13, 2025	37.45	39.00	37.45	38.62	38.62	-0.49%	21,700,200
Oct 10, 2025	36.43	39.96	35.82	38.81	38.81	5.75%	30,259,610
Oct 9, 2025	36.20	37.14	35.78	36.70	36.70	-0.11%	10,259,540
Sep 30, 2025	36.50	37.66	36.31	36.74	36.74	0.66%	11,458,140
Sep 29, 2025	37.90	38.21	36.02	36.50	36.45	-3.34%	19,169,380
Sep 26, 2025	36.77	39.00	36.20	37.76	37.71	2.61%	21,411,280
Sep 25, 2025	37.84	38.50	36.71	36.80	36.75	-2.54%	15,838,060
Sep 24, 2025	36.59	37.87	36.06	37.76	37.71	3.65%	16,860,450
Sep 23, 2025	35.39	37.53	35.06	36.43	36.38	3.29%	18,634,310
Sep 22, 2025	35.65	36.00	34.89	35.27	35.22	-1.09%	7,979,994
Sep 19, 2025	35.64	36.68	35.51	35.66	35.61	0.22%	8,558,721