Intco Medical Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	44.90	44.90	43.04	43.61	43.61	-2.44%	9,866,353
May 27, 2026	45.90	45.90	44.12	44.70	44.70	-2.23%	13,793,350
May 26, 2026	46.70	46.70	44.78	45.72	45.72	-2.22%	15,066,330
May 25, 2026	47.58	48.25	45.97	46.76	46.76	-1.20%	12,176,290
May 22, 2026	48.19	48.76	47.29	47.33	47.33	-0.78%	10,970,553
May 21, 2026	48.98	49.75	47.70	47.70	47.70	-2.61%	15,228,610
May 20, 2026	50.50	51.00	47.95	48.98	48.98	-2.89%	12,684,390
May 19, 2026	51.71	51.98	49.31	50.44	50.44	-1.70%	11,334,810
May 18, 2026	50.40	52.53	50.26	51.31	51.31	1.89%	12,262,700
May 15, 2026	50.21	51.16	49.67	50.36	50.36	0.32%	11,072,130
May 14, 2026	49.79	51.69	49.33	50.20	50.20	0.26%	14,309,710
May 13, 2026	54.24	54.95	47.75	50.07	50.07	-7.69%	32,463,820
May 12, 2026	51.75	54.64	51.71	54.24	54.24	4.81%	17,912,120
May 11, 2026	51.00	52.30	50.35	51.75	51.75	1.63%	14,625,810
May 8, 2026	52.61	52.85	50.68	50.92	50.92	-2.82%	12,599,890
May 7, 2026	52.80	53.17	51.58	52.40	52.40	-1.78%	14,706,900
May 6, 2026	57.46	59.86	53.00	53.35	53.35	-6.44%	24,816,720
Apr 30, 2026	58.00	59.95	56.35	57.02	57.02	-1.32%	11,102,600
Apr 29, 2026	57.07	58.23	56.56	57.78	57.78	0.87%	9,007,507
Apr 28, 2026	57.84	58.89	56.91	57.28	57.28	-0.54%	10,366,910
Apr 27, 2026	57.63	58.30	56.61	57.59	57.59	-0.35%	11,513,690
Apr 24, 2026	52.58	58.50	52.03	57.79	57.79	4.82%	27,425,490
Apr 23, 2026	54.63	56.18	51.82	55.13	55.13	-0.76%	27,136,960
Apr 22, 2026	54.77	55.77	53.61	55.55	55.55	1.55%	15,022,510
Apr 21, 2026	53.86	55.46	52.97	54.70	54.70	1.52%	14,572,040
Apr 20, 2026	53.57	55.35	52.76	53.88	53.88	0.65%	12,050,370
Apr 17, 2026	53.06	54.14	52.53	53.53	53.53	0.83%	11,309,950
Apr 16, 2026	52.50	53.37	50.78	53.09	53.09	0.66%	15,200,190
Apr 15, 2026	54.48	54.96	51.55	52.74	52.74	-4.16%	17,650,340
Apr 14, 2026	55.87	55.95	54.25	55.03	55.03	-1.40%	13,259,290
Apr 13, 2026	57.58	58.99	55.48	55.81	55.81	-1.88%	18,084,100
Apr 10, 2026	58.85	59.30	56.56	56.88	56.88	-4.32%	19,555,240
Apr 9, 2026	55.13	59.54	55.05	59.45	59.45	2.45%	25,766,910
Apr 8, 2026	61.00	65.00	53.68	58.03	58.03	-11.62%	43,463,410
Apr 7, 2026	59.58	68.44	59.27	65.66	65.66	9.69%	25,864,820
Apr 3, 2026	58.99	61.04	58.01	59.86	59.86	3.28%	19,362,120
Apr 2, 2026	57.65	58.77	56.11	57.96	57.96	2.53%	17,044,100
Apr 1, 2026	59.00	61.16	54.90	56.53	56.53	-3.66%	22,548,540
Mar 31, 2026	59.56	60.50	58.14	58.68	58.68	-1.05%	14,442,850
Mar 30, 2026	56.51	60.26	55.33	59.30	59.30	7.18%	22,665,270
Mar 27, 2026	54.36	55.93	53.81	55.33	55.33	1.13%	14,275,570
Mar 26, 2026	57.01	57.68	54.42	54.71	54.71	-4.72%	13,723,310
Mar 25, 2026	57.20	57.77	55.60	57.42	57.42	0.74%	13,461,150
Mar 24, 2026	54.88	58.10	54.10	57.00	57.00	5.93%	17,653,370
Mar 23, 2026	55.12	56.60	53.60	53.81	53.81	-4.13%	18,013,770
Mar 20, 2026	58.19	59.41	56.00	56.13	56.13	-5.27%	27,899,410
Mar 19, 2026	63.00	66.33	58.90	59.25	59.25	-3.19%	33,301,180
Mar 18, 2026	61.20	62.28	59.26	61.20	61.20	-0.49%	19,127,570
Mar 17, 2026	58.00	63.50	56.75	61.50	61.50	5.49%	34,465,290
Mar 16, 2026	61.20	61.47	57.70	58.30	58.30	-5.65%	27,811,750