Intco Medical Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	41.32	41.32	40.10	40.23	40.23	-2.64%	12,650,615
Jun 17, 2026	41.78	41.87	39.89	41.32	41.32	-1.43%	17,181,788
Jun 16, 2026	45.54	45.80	41.19	41.92	41.92	-8.43%	25,386,493
Jun 15, 2026	44.70	46.16	44.31	45.78	45.78	1.55%	12,192,940
Jun 12, 2026	46.10	46.73	44.44	45.08	45.08	-2.53%	14,627,941
Jun 11, 2026	46.98	47.95	46.14	46.25	46.25	-1.45%	7,211,494
Jun 10, 2026	48.21	48.93	46.05	47.03	46.93	-2.18%	9,303,226
Jun 9, 2026	47.80	48.64	46.54	48.08	47.98	3.44%	13,254,117
Jun 8, 2026	46.22	47.80	45.58	46.48	46.38	-0.11%	14,709,280
Jun 5, 2026	46.61	46.85	44.86	46.53	46.43	-0.32%	12,040,570
Jun 4, 2026	45.98	48.00	45.98	46.68	46.58	0.89%	12,193,340
Jun 3, 2026	46.45	46.99	45.75	46.27	46.17	-0.88%	12,315,000
Jun 2, 2026	45.49	49.60	45.14	46.68	46.58	3.53%	24,919,370
Jun 1, 2026	43.45	45.27	42.68	45.09	44.99	3.77%	18,458,640
May 29, 2026	43.90	44.17	42.91	43.45	43.36	-0.37%	9,526,414
May 28, 2026	44.90	44.90	43.04	43.61	43.52	-2.44%	9,866,353
May 27, 2026	45.90	45.90	44.12	44.70	44.60	-2.23%	13,793,350
May 26, 2026	46.70	46.70	44.78	45.72	45.62	-2.22%	15,066,330
May 25, 2026	47.58	48.25	45.97	46.76	46.66	-1.20%	12,176,290
May 22, 2026	48.19	48.76	47.29	47.33	47.23	-0.78%	10,970,550
May 21, 2026	48.98	49.75	47.70	47.70	47.60	-2.61%	15,228,610
May 20, 2026	50.50	51.00	47.95	48.98	48.88	-2.89%	12,684,390
May 19, 2026	51.71	51.98	49.31	50.44	50.33	-1.70%	11,334,810
May 18, 2026	50.40	52.53	50.26	51.31	51.20	1.89%	12,262,700
May 15, 2026	50.21	51.16	49.67	50.36	50.25	0.32%	11,072,130
May 14, 2026	49.79	51.69	49.33	50.20	50.09	0.26%	14,309,710
May 13, 2026	54.24	54.95	47.75	50.07	49.96	-7.69%	32,463,820
May 12, 2026	51.75	54.64	51.71	54.24	54.12	4.81%	17,912,120
May 11, 2026	51.00	52.30	50.35	51.75	51.64	1.63%	14,625,810
May 8, 2026	52.61	52.85	50.68	50.92	50.81	-2.82%	12,599,890
May 7, 2026	52.80	53.17	51.58	52.40	52.29	-1.78%	14,706,900
May 6, 2026	57.46	59.86	53.00	53.35	53.24	-6.44%	24,816,720
Apr 30, 2026	58.00	59.95	56.35	57.02	56.90	-1.32%	11,102,600
Apr 29, 2026	57.07	58.23	56.56	57.78	57.66	0.87%	9,007,507
Apr 28, 2026	57.84	58.89	56.91	57.28	57.16	-0.54%	10,366,910
Apr 27, 2026	57.63	58.30	56.61	57.59	57.47	-0.35%	11,513,690
Apr 24, 2026	52.58	58.50	52.03	57.79	57.67	4.82%	27,425,490
Apr 23, 2026	54.63	56.18	51.82	55.13	55.01	-0.76%	27,136,960
Apr 22, 2026	54.77	55.77	53.61	55.55	55.43	1.55%	15,022,510
Apr 21, 2026	53.86	55.46	52.97	54.70	54.58	1.52%	14,572,040
Apr 20, 2026	53.57	55.35	52.76	53.88	53.77	0.65%	12,050,370
Apr 17, 2026	53.06	54.14	52.53	53.53	53.42	0.83%	11,309,950
Apr 16, 2026	52.50	53.37	50.78	53.09	52.98	0.66%	15,200,190
Apr 15, 2026	54.48	54.96	51.55	52.74	52.63	-4.16%	17,650,340
Apr 14, 2026	55.87	55.95	54.25	55.03	54.91	-1.40%	13,259,290
Apr 13, 2026	57.58	58.99	55.48	55.81	55.69	-1.88%	18,084,100
Apr 10, 2026	58.85	59.30	56.56	56.88	56.76	-4.32%	19,555,240
Apr 9, 2026	55.13	59.54	55.05	59.45	59.32	2.45%	25,766,910
Apr 8, 2026	61.00	65.00	53.68	58.03	57.91	-11.62%	43,463,410
Apr 7, 2026	59.58	68.44	59.27	65.66	65.52	9.69%	25,864,820