Medacta Group SA (SWX:MOVE)
Switzerland · Delayed Price · Currency is CHF 154.80
-1.60 (-1.02%)
At close: Nov 28, 2025
Medacta Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 151.00 | 156.00 | 151.00 | 154.80 | 154.80 | -1.02% | 9,943 |
| Nov 27, 2025 | 156.00 | 156.60 | 154.00 | 156.40 | 156.40 | 0.90% | 5,953 |
| Nov 26, 2025 | 152.00 | 155.60 | 152.00 | 155.00 | 155.00 | 0.26% | 8,326 |
| Nov 25, 2025 | 154.00 | 154.80 | 152.40 | 154.60 | 154.60 | 0.13% | 10,684 |
| Nov 24, 2025 | 148.40 | 154.60 | 148.40 | 154.40 | 154.40 | 2.52% | 15,376 |
| Nov 21, 2025 | 150.00 | 151.20 | 149.20 | 150.60 | 150.60 | 0.40% | 9,208 |
| Nov 20, 2025 | 151.00 | 152.20 | 150.00 | 150.00 | 150.00 | -0.66% | 7,648 |
| Nov 19, 2025 | 148.20 | 151.00 | 148.20 | 151.00 | 151.00 | 1.48% | 9,306 |
| Nov 18, 2025 | 148.60 | 150.00 | 148.00 | 148.80 | 148.80 | -1.33% | 7,404 |
| Nov 17, 2025 | 154.80 | 154.80 | 150.20 | 150.80 | 150.80 | -0.79% | 8,149 |
| Nov 14, 2025 | 153.00 | 154.20 | 150.20 | 152.00 | 152.00 | -1.04% | 8,644 |
| Nov 13, 2025 | 153.60 | 157.80 | 151.60 | 153.60 | 153.60 | 0.92% | 38,218 |
| Nov 12, 2025 | 150.60 | 153.40 | 150.60 | 152.20 | 152.20 | 1.47% | 16,330 |
| Nov 11, 2025 | 146.60 | 150.40 | 146.60 | 150.00 | 150.00 | 3.02% | 11,363 |
| Nov 10, 2025 | 142.20 | 146.60 | 141.20 | 145.60 | 145.60 | 3.85% | 9,568 |
| Nov 7, 2025 | 140.00 | 141.80 | 139.40 | 140.20 | 140.20 | -0.99% | 7,359 |
| Nov 6, 2025 | 144.00 | 144.80 | 140.60 | 141.60 | 141.60 | -1.53% | 11,810 |
| Nov 5, 2025 | 148.00 | 149.60 | 143.80 | 143.80 | 143.80 | -3.23% | 10,580 |
| Nov 4, 2025 | 148.00 | 149.00 | 147.60 | 148.60 | 148.60 | -0.27% | 10,042 |
| Nov 3, 2025 | 148.40 | 150.00 | 148.40 | 149.00 | 149.00 | 0.13% | 4,181 |
| Oct 31, 2025 | 146.60 | 148.80 | 146.60 | 148.80 | 148.80 | 0.68% | 11,420 |
| Oct 30, 2025 | 146.00 | 148.60 | 145.60 | 147.80 | 147.80 | 1.09% | 6,522 |
| Oct 29, 2025 | 147.20 | 148.40 | 146.20 | 146.20 | 146.20 | -0.68% | 8,114 |
| Oct 28, 2025 | 147.60 | 148.60 | 146.60 | 147.20 | 147.20 | -0.81% | 11,983 |
| Oct 27, 2025 | 149.60 | 149.60 | 148.00 | 148.40 | 148.40 | -0.54% | 6,350 |
| Oct 24, 2025 | 150.40 | 150.40 | 149.00 | 149.20 | 149.20 | -0.40% | 9,560 |
| Oct 23, 2025 | 152.00 | 152.00 | 149.40 | 149.80 | 149.80 | - | 12,257 |
| Oct 22, 2025 | 150.00 | 150.00 | 147.40 | 149.80 | 149.80 | -0.13% | 10,157 |
| Oct 21, 2025 | 148.20 | 150.00 | 148.20 | 150.00 | 150.00 | 0.40% | 7,758 |
| Oct 20, 2025 | 149.00 | 149.40 | 147.40 | 149.40 | 149.40 | 1.22% | 5,922 |
| Oct 17, 2025 | 147.00 | 149.00 | 146.00 | 147.60 | 147.60 | -1.07% | 6,162 |
| Oct 16, 2025 | 150.80 | 150.80 | 146.60 | 149.20 | 149.20 | 1.22% | 9,475 |
| Oct 15, 2025 | 149.00 | 149.00 | 145.80 | 147.40 | 147.40 | 0.96% | 7,928 |
| Oct 14, 2025 | 147.80 | 147.80 | 145.40 | 146.00 | 146.00 | -1.35% | 18,125 |
| Oct 13, 2025 | 148.40 | 149.00 | 147.00 | 148.00 | 148.00 | -0.27% | 4,617 |
| Oct 10, 2025 | 149.80 | 151.60 | 148.40 | 148.40 | 148.40 | -1.46% | 7,521 |
| Oct 9, 2025 | 151.00 | 152.40 | 149.20 | 150.60 | 150.60 | 0.27% | 8,567 |
| Oct 8, 2025 | 144.00 | 150.40 | 143.80 | 150.20 | 150.20 | 4.45% | 9,099 |
| Oct 7, 2025 | 147.20 | 147.20 | 143.80 | 143.80 | 143.80 | -1.51% | 8,742 |
| Oct 6, 2025 | 145.80 | 147.40 | 143.80 | 146.00 | 146.00 | 0.69% | 7,266 |
| Oct 3, 2025 | 143.60 | 145.20 | 143.40 | 145.00 | 145.00 | 0.42% | 8,625 |
| Oct 2, 2025 | 143.00 | 145.80 | 141.00 | 144.40 | 144.40 | 1.12% | 16,023 |
| Oct 1, 2025 | 145.80 | 146.00 | 141.20 | 142.80 | 142.80 | -2.06% | 15,971 |
| Sep 30, 2025 | 143.20 | 146.20 | 143.00 | 145.80 | 145.80 | - | 10,316 |
| Sep 29, 2025 | 146.40 | 147.20 | 145.00 | 145.80 | 145.80 | - | 9,492 |
| Sep 26, 2025 | 147.60 | 147.60 | 144.60 | 145.80 | 145.80 | -0.95% | 9,637 |
| Sep 25, 2025 | 150.80 | 153.00 | 145.40 | 147.20 | 147.20 | -2.90% | 21,270 |
| Sep 24, 2025 | 153.00 | 153.20 | 151.60 | 151.60 | 151.60 | -1.17% | 10,330 |
| Sep 23, 2025 | 154.40 | 155.40 | 152.80 | 153.40 | 153.40 | -0.52% | 12,056 |
| Sep 22, 2025 | 154.40 | 155.00 | 152.40 | 154.20 | 154.20 | 0.13% | 13,291 |