Medacta Group SA (SWX:MOVE)
Switzerland · Delayed Price · Currency is CHF 151.80
-0.20 (-0.13%)
At close: Dec 19, 2025
Medacta Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 154.20 | 154.20 | 150.80 | 151.80 | 151.80 | -0.13% | 18,586 |
| Dec 18, 2025 | 151.40 | 152.60 | 151.00 | 152.00 | 152.00 | 0.66% | 14,881 |
| Dec 17, 2025 | 153.00 | 153.00 | 150.20 | 151.00 | 151.00 | -0.40% | 7,367 |
| Dec 16, 2025 | 153.00 | 155.00 | 150.80 | 151.60 | 151.60 | -0.66% | 18,976 |
| Dec 15, 2025 | 151.00 | 152.60 | 150.00 | 152.60 | 152.60 | 0.93% | 11,060 |
| Dec 12, 2025 | 152.60 | 152.60 | 150.20 | 151.20 | 151.20 | -0.13% | 8,798 |
| Dec 11, 2025 | 152.00 | 153.00 | 151.40 | 151.40 | 151.40 | -0.79% | 7,174 |
| Dec 10, 2025 | 151.80 | 152.80 | 150.00 | 152.60 | 152.60 | 0.66% | 7,878 |
| Dec 9, 2025 | 152.40 | 153.00 | 150.40 | 151.60 | 151.60 | 0.53% | 18,565 |
| Dec 8, 2025 | 151.80 | 152.00 | 149.80 | 150.80 | 150.80 | -0.66% | 6,443 |
| Dec 5, 2025 | 153.80 | 153.80 | 150.60 | 151.80 | 151.80 | 0.13% | 6,299 |
| Dec 4, 2025 | 152.40 | 153.00 | 149.80 | 151.60 | 151.60 | 0.93% | 11,619 |
| Dec 3, 2025 | 150.20 | 152.60 | 148.60 | 150.20 | 150.20 | -1.31% | 12,033 |
| Dec 2, 2025 | 154.20 | 154.20 | 150.20 | 152.20 | 152.20 | -1.30% | 11,008 |
| Dec 1, 2025 | 155.00 | 156.00 | 153.00 | 154.20 | 154.20 | -0.39% | 7,604 |
| 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 |