Medacta Group SA (SWX:MOVE)
Switzerland · Delayed Price · Currency is CHF 165.20
-4.40 (-2.59%)
At close: Jan 30, 2026
Medacta Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 175.40 | 176.20 | 173.00 | 175.80 | 175.80 | 0.80% | 20,167 |
| Jan 21, 2026 | 170.00 | 174.60 | 167.20 | 174.40 | 174.40 | 2.83% | 18,845 |
| Jan 20, 2026 | 165.40 | 172.20 | 164.20 | 169.60 | 169.60 | 2.91% | 20,798 |
| Jan 19, 2026 | 161.60 | 165.00 | 160.80 | 164.80 | 164.80 | - | 18,289 |
| Jan 16, 2026 | 164.80 | 165.40 | 162.00 | 164.80 | 164.80 | 0.37% | 19,750 |
| Jan 15, 2026 | 165.60 | 165.60 | 162.60 | 164.20 | 164.20 | -0.48% | 18,366 |
| Jan 14, 2026 | 166.00 | 167.80 | 163.60 | 165.00 | 165.00 | -0.36% | 22,561 |
| Jan 13, 2026 | 165.00 | 166.20 | 163.20 | 165.60 | 165.60 | 0.12% | 9,868 |
| Jan 12, 2026 | 168.00 | 168.20 | 163.40 | 165.40 | 165.40 | -1.55% | 13,639 |
| Jan 9, 2026 | 169.20 | 169.40 | 167.40 | 168.00 | 168.00 | -0.36% | 16,664 |
| Jan 8, 2026 | 170.40 | 171.20 | 168.40 | 168.60 | 168.60 | -0.82% | 8,430 |
| Jan 7, 2026 | 168.20 | 170.00 | 166.80 | 170.00 | 170.00 | 1.92% | 13,935 |
| Jan 6, 2026 | 159.00 | 167.40 | 158.00 | 166.80 | 166.80 | 5.30% | 18,877 |
| Jan 5, 2026 | 156.80 | 158.40 | 155.00 | 158.40 | 158.40 | 1.28% | 15,871 |
| Dec 30, 2025 | 156.20 | 156.80 | 155.20 | 156.40 | 156.40 | - | 7,474 |
| Dec 29, 2025 | 152.60 | 156.40 | 152.60 | 156.40 | 156.40 | 1.96% | 8,008 |
| Dec 23, 2025 | 153.20 | 154.00 | 152.60 | 153.40 | 153.40 | -0.52% | 5,957 |
| Dec 22, 2025 | 152.20 | 154.60 | 150.60 | 154.20 | 154.20 | 1.58% | 9,847 |
| 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 |