Intco Medical Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	40.01	41.43	38.66	39.69	39.69	-1.81%	10,063,893
Nov 13, 2025	38.66	40.57	38.66	40.42	40.42	-1.15%	14,343,144
Nov 12, 2025	40.75	42.15	40.31	40.89	40.89	0.66%	15,217,829
Nov 11, 2025	40.99	41.07	40.08	40.62	40.62	-1.17%	11,717,605
Nov 10, 2025	39.12	41.60	38.90	41.10	41.10	6.23%	21,398,346
Nov 7, 2025	38.66	39.67	38.32	38.69	38.69	0.34%	11,045,726
Nov 6, 2025	39.02	39.42	38.15	38.56	38.56	-1.51%	10,190,246
Nov 5, 2025	37.74	39.60	37.47	39.15	39.15	3.46%	11,573,594
Nov 4, 2025	38.42	38.60	37.37	37.84	37.84	-1.64%	10,579,471
Nov 3, 2025	39.73	40.23	38.38	38.47	38.47	-2.71%	12,695,629
Oct 31, 2025	39.60	40.13	38.85	39.54	39.54	0.53%	11,115,372
Oct 30, 2025	38.95	40.98	38.60	39.33	39.33	1.08%	18,770,553
Oct 29, 2025	38.20	39.08	37.81	38.91	38.91	0.91%	15,489,542
Oct 28, 2025	41.40	41.75	38.01	38.56	38.56	-8.58%	33,368,683
Oct 27, 2025	40.02	43.12	40.02	42.18	42.18	5.13%	24,650,004
Oct 24, 2025	40.18	41.18	39.81	40.12	40.12	-0.20%	13,874,258
Oct 23, 2025	40.53	40.63	39.39	40.20	40.20	-1.25%	13,955,978
Oct 22, 2025	41.82	42.24	40.60	40.71	40.71	-2.28%	16,331,873
Oct 21, 2025	42.00	42.49	41.20	41.66	41.66	-0.83%	20,239,149
Oct 20, 2025	42.89	42.99	40.60	42.01	42.01	-2.21%	30,174,936
Oct 17, 2025	45.05	48.79	41.69	42.96	42.96	-5.58%	47,789,589
Oct 16, 2025	42.82	45.99	41.95	45.50	45.50	6.28%	41,063,076
Oct 15, 2025	43.32	43.40	41.68	42.81	42.81	-1.63%	27,790,763
Oct 14, 2025	38.69	44.35	38.60	43.52	43.52	12.69%	46,355,812
Oct 13, 2025	37.45	39.00	37.45	38.62	38.62	-0.49%	21,700,205
Oct 10, 2025	36.43	39.96	35.82	38.81	38.81	5.75%	30,261,818
Oct 9, 2025	36.20	37.14	35.78	36.70	36.70	-0.11%	10,259,542
Sep 30, 2025	36.50	37.66	36.31	36.74	36.74	0.66%	11,458,849
Sep 29, 2025	37.90	38.21	36.02	36.50	36.45	-3.34%	19,169,983
Sep 26, 2025	36.77	39.00	36.20	37.76	37.71	2.61%	21,411,588
Sep 25, 2025	37.84	38.50	36.71	36.80	36.75	-2.54%	15,838,062
Sep 24, 2025	36.59	37.87	36.06	37.76	37.71	3.65%	17,049,354
Sep 23, 2025	35.39	37.53	35.06	36.43	36.38	3.29%	18,634,314
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%	8,649,621
Sep 18, 2025	36.20	36.59	35.20	35.58	35.53	-2.17%	10,445,016
Sep 17, 2025	37.01	37.19	35.93	36.37	36.32	-1.84%	12,477,225
Sep 16, 2025	36.40	37.85	36.10	37.05	37.00	1.51%	15,528,751
Sep 15, 2025	36.60	37.34	36.01	36.50	36.45	-0.38%	10,496,606
Sep 12, 2025	36.94	37.26	36.08	36.64	36.59	-0.73%	9,690,418
Sep 11, 2025	36.53	37.33	36.03	36.91	36.86	-0.08%	13,234,942
Sep 10, 2025	35.92	37.41	35.92	36.94	36.89	1.23%	14,003,155
Sep 9, 2025	36.30	37.80	35.92	36.49	36.44	0.47%	15,753,325
Sep 8, 2025	35.01	36.58	35.00	36.32	36.27	4.49%	17,806,327
Sep 5, 2025	34.11	34.98	34.02	34.76	34.71	2.24%	14,602,461
Sep 4, 2025	35.90	36.07	33.41	34.00	33.95	-5.45%	24,907,224
Sep 3, 2025	36.46	37.09	35.70	35.96	35.91	-1.37%	12,898,819
Sep 2, 2025	36.36	38.17	36.09	36.46	36.41	0.19%	19,123,944
Sep 1, 2025	36.59	36.99	35.91	36.39	36.34	-0.93%	14,783,896
Aug 29, 2025	37.25	38.35	36.30	36.73	36.68	-2.44%	21,589,755