Medacta Group SA (SWX:MOVE)
Switzerland · Delayed Price · Currency is CHF 142.40
-0.20 (-0.14%)
Sep 5, 2025, 5:30 PM CET
Medacta Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 143.40 | 143.40 | 142.80 | 142.80 | 142.80 | 0.14% | 995 |
| Sep 4, 2025 | 140.00 | 144.40 | 140.00 | 142.60 | 142.60 | 1.42% | 22,663 |
| Sep 3, 2025 | 144.40 | 145.40 | 140.20 | 140.60 | 140.60 | -2.36% | 10,909 |
| Sep 2, 2025 | 149.00 | 149.00 | 143.20 | 144.00 | 144.00 | -3.49% | 5,495 |
| Sep 1, 2025 | 146.80 | 150.20 | 146.80 | 149.20 | 149.20 | 2.61% | 7,486 |
| Aug 29, 2025 | 144.00 | 146.00 | 143.40 | 145.40 | 145.40 | 1.25% | 9,383 |
| Aug 28, 2025 | 145.40 | 145.40 | 142.60 | 143.60 | 143.60 | -1.10% | 13,237 |
| Aug 27, 2025 | 148.40 | 148.40 | 145.20 | 145.20 | 145.20 | -1.89% | 11,246 |
| Aug 26, 2025 | 147.40 | 148.80 | 145.80 | 148.00 | 148.00 | 0.14% | 11,945 |
| Aug 25, 2025 | 147.20 | 148.40 | 145.60 | 147.80 | 147.80 | 0.54% | 8,663 |
| Aug 22, 2025 | 149.80 | 149.80 | 147.00 | 147.00 | 147.00 | -1.87% | 8,283 |
| Aug 21, 2025 | 150.60 | 151.80 | 148.40 | 149.80 | 149.80 | -2.47% | 15,373 |
| Aug 20, 2025 | 152.80 | 155.60 | 152.60 | 153.60 | 153.60 | -0.26% | 5,022 |
| Aug 19, 2025 | 155.60 | 155.60 | 152.80 | 154.00 | 154.00 | -0.77% | 7,534 |
| Aug 18, 2025 | 151.20 | 155.20 | 151.20 | 155.20 | 155.20 | 1.84% | 8,471 |
| Aug 15, 2025 | 152.60 | 154.60 | 152.40 | 152.40 | 152.40 | 0.13% | 4,515 |
| Aug 14, 2025 | 154.20 | 155.00 | 151.80 | 152.20 | 152.20 | -0.65% | 8,000 |
| Aug 13, 2025 | 156.20 | 156.20 | 152.20 | 153.20 | 153.20 | -1.29% | 9,286 |
| Aug 12, 2025 | 149.00 | 156.80 | 149.00 | 155.20 | 155.20 | 4.58% | 17,717 |
| Aug 11, 2025 | 150.00 | 150.00 | 146.40 | 148.40 | 148.40 | 0.82% | 11,854 |
| Aug 8, 2025 | 145.60 | 149.20 | 145.60 | 147.20 | 147.20 | -2.00% | 13,822 |
| Aug 7, 2025 | 147.20 | 152.40 | 147.20 | 150.20 | 150.20 | 0.13% | 11,205 |
| Aug 6, 2025 | 150.40 | 151.80 | 148.20 | 150.00 | 150.00 | - | 14,073 |
| Aug 5, 2025 | 150.80 | 152.40 | 148.20 | 150.00 | 150.00 | 0.67% | 15,183 |
| Aug 4, 2025 | 145.00 | 153.20 | 142.00 | 149.00 | 149.00 | 0.13% | 32,165 |
| Jul 31, 2025 | 144.80 | 152.40 | 144.20 | 148.80 | 148.80 | 6.90% | 39,623 |
| Jul 30, 2025 | 141.40 | 141.40 | 138.80 | 139.20 | 139.20 | -0.43% | 4,821 |
| Jul 29, 2025 | 139.00 | 141.80 | 139.00 | 139.80 | 139.80 | -0.29% | 5,846 |
| Jul 28, 2025 | 142.00 | 143.00 | 140.00 | 140.20 | 140.20 | -0.57% | 6,254 |
| Jul 25, 2025 | 140.40 | 141.20 | 139.80 | 141.00 | 141.00 | - | 3,657 |
| Jul 24, 2025 | 141.60 | 141.80 | 139.80 | 141.00 | 141.00 | 1.44% | 7,101 |
| Jul 23, 2025 | 139.80 | 141.40 | 138.80 | 139.00 | 139.00 | 0.72% | 7,546 |
| Jul 22, 2025 | 139.00 | 139.20 | 137.40 | 138.00 | 138.00 | -1.43% | 3,828 |
| Jul 21, 2025 | 140.00 | 143.00 | 139.40 | 140.00 | 140.00 | - | 4,796 |
| Jul 18, 2025 | 141.20 | 141.20 | 139.20 | 140.00 | 140.00 | - | 7,408 |
| Jul 17, 2025 | 139.00 | 141.00 | 138.20 | 140.00 | 140.00 | 1.60% | 9,395 |
| Jul 16, 2025 | 137.00 | 139.00 | 137.00 | 137.80 | 137.80 | 0.58% | 8,362 |
| Jul 15, 2025 | 137.60 | 138.80 | 136.00 | 137.00 | 137.00 | -0.44% | 21,607 |
| Jul 14, 2025 | 138.80 | 138.80 | 136.20 | 137.60 | 137.60 | -1.01% | 11,746 |
| Jul 11, 2025 | 140.60 | 140.60 | 138.80 | 139.00 | 139.00 | -0.86% | 8,391 |
| Jul 10, 2025 | 136.80 | 141.40 | 136.80 | 140.20 | 140.20 | 2.04% | 8,055 |
| Jul 9, 2025 | 134.20 | 137.80 | 132.60 | 137.40 | 137.40 | 2.84% | 6,366 |
| Jul 8, 2025 | 134.20 | 135.00 | 132.60 | 133.60 | 133.60 | -0.30% | 2,958 |
| Jul 7, 2025 | 133.80 | 135.20 | 133.40 | 134.00 | 134.00 | 0.15% | 2,800 |
| Jul 4, 2025 | 134.40 | 134.80 | 132.60 | 133.80 | 133.80 | -1.47% | 5,524 |
| Jul 3, 2025 | 137.20 | 138.60 | 135.80 | 135.80 | 135.80 | -1.16% | 6,045 |
| Jul 2, 2025 | 134.40 | 138.00 | 134.40 | 137.40 | 137.40 | 2.54% | 6,754 |
| Jul 1, 2025 | 135.60 | 135.60 | 133.20 | 134.00 | 134.00 | -0.15% | 6,221 |
| Jun 30, 2025 | 134.00 | 135.40 | 132.40 | 134.20 | 134.20 | 1.05% | 8,239 |
| Jun 27, 2025 | 133.40 | 135.20 | 132.80 | 132.80 | 132.80 | -0.15% | 4,994 |