Intco Medical Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	48.18	48.62	47.05	48.10	48.10	-0.64%	9,777,544
Aug 21, 2026	48.45	49.28	47.80	48.41	48.41	-1.16%	6,044,787
Aug 20, 2026	49.56	51.80	48.72	48.98	48.98	0.08%	6,478,779
Aug 19, 2026	49.56	50.69	48.38	48.94	48.94	-0.77%	6,470,440
Aug 18, 2026	48.77	49.69	48.25	49.32	49.32	0.71%	6,992,485
Aug 17, 2026	48.50	49.89	47.81	48.97	48.97	1.91%	7,022,954
Aug 14, 2026	49.50	50.18	47.75	48.05	48.05	-3.07%	7,041,562
Aug 13, 2026	49.86	50.30	49.10	49.57	49.57	-0.86%	7,288,992
Aug 12, 2026	50.62	51.47	49.80	50.00	50.00	-2.15%	6,832,981
Aug 11, 2026	49.29	52.70	49.06	51.10	51.10	3.02%	11,421,730
Aug 10, 2026	50.00	51.50	48.97	49.60	49.60	-1.86%	10,761,106
Aug 7, 2026	49.90	51.25	49.21	50.54	50.54	1.45%	9,516,817
Aug 6, 2026	49.00	50.49	48.35	49.82	49.82	0.57%	10,847,536
Aug 5, 2026	47.10	49.55	46.95	49.54	49.54	4.74%	12,854,770
Aug 4, 2026	49.47	49.90	46.82	47.30	47.30	-4.41%	13,827,890
Aug 3, 2026	50.09	51.41	48.72	49.48	49.48	-1.92%	9,788,353
Jul 31, 2026	48.50	50.70	48.50	50.45	50.45	0.74%	9,619,680
Jul 30, 2026	49.49	50.90	48.32	50.08	50.08	-0.24%	13,800,750
Jul 29, 2026	47.72	50.26	47.28	50.20	50.20	9.37%	17,326,837
Jul 28, 2026	45.85	46.38	44.42	45.90	45.90	-0.97%	9,574,200
Jul 27, 2026	46.98	47.11	45.58	46.35	46.35	-2.67%	13,042,095
Jul 24, 2026	47.75	49.88	46.88	47.62	47.62	-0.27%	10,751,391
Jul 23, 2026	46.60	47.99	45.90	47.75	47.75	1.70%	8,969,362
Jul 22, 2026	46.88	47.50	45.90	46.95	46.95	-1.16%	13,035,180
Jul 21, 2026	44.56	47.58	44.30	47.50	47.50	6.38%	14,791,390
Jul 20, 2026	42.93	45.48	42.60	44.65	44.65	4.23%	12,751,690
Jul 17, 2026	44.28	44.68	42.16	42.84	42.84	-3.99%	12,194,045
Jul 16, 2026	46.00	46.44	44.36	44.62	44.62	-3.92%	9,567,543
Jul 15, 2026	45.78	48.69	45.25	46.44	46.44	2.95%	14,159,301
Jul 14, 2026	44.63	45.82	44.15	45.11	45.11	1.14%	10,808,660
Jul 13, 2026	45.00	47.95	43.66	44.60	44.60	-3.04%	11,866,311
Jul 10, 2026	44.60	46.36	44.01	46.00	46.00	3.14%	12,389,830
Jul 9, 2026	44.72	45.31	44.00	44.60	44.60	-0.84%	9,437,263
Jul 8, 2026	45.20	47.59	44.80	44.98	44.98	-1.38%	13,683,830
Jul 7, 2026	45.95	46.83	44.90	45.61	45.61	-0.85%	16,153,160
Jul 6, 2026	42.00	47.10	41.39	46.00	46.00	9.42%	24,898,850
Jul 3, 2026	41.31	43.68	41.31	42.04	42.04	1.79%	16,089,184
Jul 2, 2026	39.70	41.86	39.40	41.30	41.30	3.90%	21,127,882
Jul 1, 2026	39.06	40.14	38.20	39.75	39.75	1.48%	11,599,130
Jun 30, 2026	40.15	40.19	38.78	39.17	39.17	-2.47%	9,095,895
Jun 29, 2026	38.15	40.36	37.38	40.16	40.16	4.83%	16,914,134
Jun 26, 2026	39.00	39.19	37.46	38.31	38.31	-2.32%	17,141,535
Jun 25, 2026	39.01	40.17	38.31	39.22	39.22	-0.91%	12,765,380
Jun 24, 2026	39.29	41.11	38.69	39.58	39.58	1.18%	15,298,190
Jun 23, 2026	38.90	40.47	38.82	39.12	39.12	0.69%	14,677,610
Jun 22, 2026	40.20	40.20	37.51	38.85	38.85	-3.43%	20,475,933
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