Medacta Group SA (SWX:MOVE)
Switzerland · Delayed Price · Currency is CHF 153.80
-0.40 (-0.26%)
Apr 2, 2026, 5:30 PM CET
Medacta Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 153.20 | 154.00 | 150.20 | 153.80 | 153.80 | -0.26% | 15,061 |
| Apr 1, 2026 | 151.80 | 154.80 | 151.80 | 154.20 | 154.20 | 3.07% | 16,287 |
| Mar 31, 2026 | 150.20 | 150.20 | 147.00 | 149.60 | 149.60 | 0.94% | 13,078 |
| Mar 30, 2026 | 147.20 | 150.00 | 146.60 | 148.20 | 148.20 | -0.40% | 8,139 |
| Mar 27, 2026 | 153.00 | 153.00 | 146.80 | 148.80 | 148.80 | -1.06% | 9,162 |
| Mar 26, 2026 | 148.00 | 152.00 | 145.20 | 150.40 | 150.40 | 1.62% | 11,102 |
| Mar 25, 2026 | 147.00 | 148.00 | 143.40 | 148.00 | 148.00 | 2.35% | 28,275 |
| Mar 24, 2026 | 147.80 | 147.80 | 141.60 | 144.60 | 144.60 | -2.17% | 24,702 |
| Mar 23, 2026 | 151.00 | 152.00 | 145.20 | 147.80 | 147.80 | -3.65% | 38,456 |
| Mar 20, 2026 | 156.00 | 157.80 | 153.20 | 153.40 | 153.40 | -1.67% | 11,140 |
| Mar 19, 2026 | 160.40 | 160.40 | 155.00 | 156.00 | 156.00 | -3.94% | 13,213 |
| Mar 18, 2026 | 164.00 | 165.40 | 160.00 | 162.40 | 162.40 | 0.25% | 17,081 |
| Mar 17, 2026 | 162.80 | 162.80 | 158.60 | 162.00 | 162.00 | - | 21,328 |
| Mar 16, 2026 | 155.80 | 162.00 | 155.00 | 162.00 | 162.00 | 3.98% | 33,664 |
| Mar 13, 2026 | 152.00 | 163.00 | 152.00 | 155.80 | 155.80 | 1.83% | 36,144 |
| Mar 12, 2026 | 152.60 | 154.80 | 151.80 | 153.00 | 153.00 | -0.39% | 11,908 |
| Mar 11, 2026 | 154.80 | 155.80 | 152.40 | 153.60 | 153.60 | -1.79% | 14,297 |
| Mar 10, 2026 | 155.00 | 159.00 | 152.40 | 156.40 | 156.40 | 2.09% | 11,823 |
| Mar 9, 2026 | 154.60 | 154.60 | 150.40 | 153.20 | 153.20 | -2.30% | 16,174 |
| Mar 6, 2026 | 157.00 | 157.80 | 154.40 | 156.80 | 156.80 | -0.25% | 6,867 |
| Mar 5, 2026 | 158.40 | 159.40 | 156.60 | 157.20 | 157.20 | -0.51% | 10,777 |
| Mar 4, 2026 | 156.60 | 160.60 | 155.20 | 158.00 | 158.00 | 1.41% | 14,995 |
| Mar 3, 2026 | 158.40 | 158.80 | 153.60 | 155.80 | 155.80 | -2.62% | 12,276 |
| Mar 2, 2026 | 156.00 | 162.80 | 155.00 | 160.00 | 160.00 | 0.38% | 18,553 |
| Feb 27, 2026 | 161.00 | 162.20 | 159.00 | 159.40 | 159.40 | -0.25% | 31,766 |
| Feb 26, 2026 | 156.40 | 161.20 | 155.40 | 159.80 | 159.80 | 1.40% | 15,262 |
| Feb 25, 2026 | 152.60 | 158.80 | 150.40 | 157.60 | 157.60 | 4.10% | 18,892 |
| Feb 24, 2026 | 149.00 | 151.40 | 149.00 | 151.40 | 151.40 | 1.07% | 10,738 |
| Feb 23, 2026 | 152.60 | 152.80 | 149.60 | 149.80 | 149.80 | -1.83% | 9,811 |
| Feb 20, 2026 | 152.00 | 153.40 | 150.20 | 152.60 | 152.60 | 0.66% | 12,813 |
| Feb 19, 2026 | 150.60 | 153.40 | 149.60 | 151.60 | 151.60 | 0.93% | 14,213 |
| Feb 18, 2026 | 149.00 | 150.20 | 147.00 | 150.20 | 150.20 | 1.08% | 12,652 |
| Feb 17, 2026 | 148.00 | 148.60 | 145.20 | 148.60 | 148.60 | 0.54% | 11,560 |
| Feb 16, 2026 | 149.20 | 149.20 | 147.20 | 147.80 | 147.80 | -0.54% | 18,126 |
| Feb 13, 2026 | 148.00 | 149.80 | 146.60 | 148.60 | 148.60 | 0.95% | 15,971 |
| Feb 12, 2026 | 148.80 | 149.20 | 146.80 | 147.20 | 147.20 | -0.14% | 23,290 |
| Feb 11, 2026 | 154.00 | 155.40 | 147.20 | 147.40 | 147.40 | -4.29% | 12,399 |
| Feb 10, 2026 | 154.80 | 156.00 | 152.60 | 154.00 | 154.00 | -0.65% | 7,305 |
| Feb 9, 2026 | 153.60 | 155.20 | 153.00 | 155.00 | 155.00 | 0.78% | 20,779 |
| Feb 6, 2026 | 155.80 | 155.80 | 151.20 | 153.80 | 153.80 | -1.28% | 35,134 |
| Feb 5, 2026 | 155.20 | 156.00 | 153.00 | 155.80 | 155.80 | 0.52% | 19,616 |
| Feb 4, 2026 | 160.00 | 160.00 | 153.80 | 155.00 | 155.00 | -1.90% | 28,624 |
| Feb 3, 2026 | 170.00 | 171.00 | 157.00 | 158.00 | 158.00 | -5.50% | 29,778 |
| Feb 2, 2026 | 164.80 | 168.60 | 164.60 | 167.20 | 167.20 | 1.21% | 9,967 |
| Jan 30, 2026 | 169.00 | 170.40 | 165.20 | 165.20 | 165.20 | -2.59% | 17,437 |
| Jan 29, 2026 | 170.60 | 171.60 | 169.40 | 169.60 | 169.60 | -0.12% | 13,401 |
| Jan 28, 2026 | 170.60 | 172.20 | 169.00 | 169.80 | 169.80 | -0.82% | 16,493 |
| Jan 27, 2026 | 170.80 | 172.80 | 169.00 | 171.20 | 171.20 | 0.71% | 16,853 |
| Jan 26, 2026 | 175.00 | 175.60 | 170.00 | 170.00 | 170.00 | -3.41% | 26,216 |
| Jan 23, 2026 | 175.40 | 177.20 | 173.60 | 176.00 | 176.00 | 0.11% | 29,547 |