Intco Medical Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	49.26	51.20	49.01	50.96	50.96	3.62%	8,159,746
Sep 29, 2026	48.20	49.92	47.92	49.18	49.18	1.61%	8,221,463
Sep 28, 2026	49.62	50.24	48.32	48.40	48.40	-1.51%	6,867,812
Sep 24, 2026	49.50	49.83	49.14	49.14	49.14	-1.33%	6,522,912
Sep 23, 2026	50.70	51.17	49.70	49.80	49.80	-2.16%	5,612,464
Sep 22, 2026	51.55	52.14	50.83	50.90	50.90	-1.36%	6,993,200
Sep 21, 2026	51.65	52.66	51.02	51.60	51.60	-0.39%	7,688,363
Sep 18, 2026	51.21	52.18	50.81	51.80	51.80	0.78%	6,870,268
Sep 17, 2026	50.80	51.93	50.35	51.40	51.40	0.49%	8,652,343
Sep 16, 2026	53.76	53.76	50.41	51.15	51.15	-4.75%	15,053,180
Sep 15, 2026	55.00	55.09	51.44	53.70	53.70	-2.52%	13,206,490
Sep 14, 2026	54.98	56.86	54.11	55.09	55.09	0.16%	7,525,846
Sep 11, 2026	55.58	56.69	54.27	55.00	55.00	-1.13%	9,175,588
Sep 10, 2026	53.92	55.79	53.15	55.63	55.63	3.42%	8,337,088
Sep 9, 2026	54.10	55.41	53.45	53.79	53.79	-0.26%	6,452,454
Sep 8, 2026	53.86	54.34	53.20	53.93	53.93	0.52%	5,555,060
Sep 7, 2026	53.90	54.48	53.45	53.65	53.65	-1.11%	7,511,804
Sep 4, 2026	55.96	56.90	53.92	54.25	54.25	-2.81%	10,005,496
Sep 3, 2026	55.29	57.11	55.00	55.92	55.82	1.14%	6,805,611
Sep 2, 2026	57.45	58.00	55.00	55.29	55.19	-3.84%	8,672,380
Sep 1, 2026	55.73	58.77	55.28	57.50	57.40	4.03%	14,159,917
Aug 31, 2026	54.30	56.16	52.88	55.27	55.17	1.79%	11,322,856
Aug 28, 2026	55.88	56.97	54.02	54.30	54.20	-3.19%	9,843,934
Aug 27, 2026	52.71	56.28	52.50	56.09	55.99	7.45%	15,924,704
Aug 26, 2026	52.10	53.48	51.20	52.20	52.11	0.19%	11,895,602
Aug 25, 2026	50.20	52.23	49.12	52.10	52.01	8.32%	23,858,750
Aug 24, 2026	48.18	48.62	47.05	48.10	48.01	-0.64%	9,773,144
Aug 21, 2026	48.45	49.28	47.80	48.41	48.32	-1.16%	6,043,487
Aug 20, 2026	49.56	51.80	48.72	48.98	48.89	0.08%	6,477,279
Aug 19, 2026	49.56	50.69	48.38	48.94	48.85	-0.77%	6,470,440
Aug 18, 2026	48.77	49.69	48.25	49.32	49.23	0.71%	6,992,085
Aug 17, 2026	48.50	49.89	47.81	48.97	48.88	1.91%	7,022,954
Aug 14, 2026	49.50	50.18	47.75	48.05	47.96	-3.07%	7,041,562
Aug 13, 2026	49.86	50.30	49.10	49.57	49.48	-0.86%	7,288,992
Aug 12, 2026	50.62	51.47	49.80	50.00	49.91	-2.15%	6,832,681
Aug 11, 2026	49.29	52.70	49.06	51.10	51.01	3.02%	11,421,730
Aug 10, 2026	50.00	51.50	48.97	49.60	49.51	-1.86%	10,761,106
Aug 7, 2026	49.90	51.25	49.21	50.54	50.45	1.45%	9,516,217
Aug 6, 2026	49.00	50.49	48.35	49.82	49.73	0.57%	10,844,936
Aug 5, 2026	47.10	49.55	46.95	49.54	49.45	4.74%	12,854,771
Aug 4, 2026	49.47	49.90	46.82	47.30	47.22	-4.41%	13,827,896
Aug 3, 2026	50.09	51.41	48.72	49.48	49.39	-1.92%	9,788,353
Jul 31, 2026	48.50	50.70	48.50	50.45	50.36	0.74%	9,619,680
Jul 30, 2026	49.49	50.90	48.32	50.08	49.99	-0.24%	13,800,752
Jul 29, 2026	47.72	50.26	47.28	50.20	50.11	9.37%	17,321,437
Jul 28, 2026	45.85	46.38	44.42	45.90	45.82	-0.97%	9,573,900
Jul 27, 2026	46.98	47.11	45.58	46.35	46.27	-2.67%	13,040,895
Jul 24, 2026	47.75	49.88	46.88	47.62	47.53	-0.27%	10,751,091
Jul 23, 2026	46.60	47.99	45.90	47.75	47.66	1.70%	8,969,362
Jul 22, 2026	46.88	47.50	45.90	46.95	46.87	-1.16%	13,035,181