Medacta Group SA (SWX:MOVE)
Switzerland · Delayed Price · Currency is CHF 150.00
+0.60 (0.40%)
Oct 21, 2025, 5:31 PM CET
Medacta Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 5,928 |
| Oct 17, 2025 | 147.00 | 149.00 | 146.00 | 147.60 | 147.60 | -1.07% | 6,166 |
| Oct 16, 2025 | 150.80 | 150.80 | 146.60 | 149.20 | 149.20 | 1.22% | 9,476 |
| 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% | 7,523 |
| Oct 9, 2025 | 151.00 | 152.40 | 149.20 | 150.60 | 150.60 | 0.27% | 8,590 |
| 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% | 7,267 |
| 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% | 16,129 |
| Oct 1, 2025 | 145.80 | 146.00 | 141.20 | 142.80 | 142.80 | -2.06% | 15,997 |
| Sep 30, 2025 | 143.20 | 146.20 | 143.00 | 145.80 | 145.80 | - | 10,317 |
| 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% | 9,666 |
| Sep 25, 2025 | 150.80 | 153.00 | 145.40 | 147.20 | 147.20 | -2.90% | 21,271 |
| 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% | 12,077 |
| Sep 22, 2025 | 154.40 | 155.00 | 152.40 | 154.20 | 154.20 | 0.13% | 13,318 |
| Sep 19, 2025 | 152.00 | 154.80 | 150.80 | 154.00 | 154.00 | 1.45% | 22,307 |
| Sep 18, 2025 | 155.00 | 156.80 | 151.20 | 151.80 | 151.80 | -1.30% | 13,550 |
| Sep 17, 2025 | 153.80 | 154.20 | 151.40 | 153.80 | 153.80 | 0.13% | 13,332 |
| Sep 16, 2025 | 151.80 | 154.40 | 151.20 | 153.60 | 153.60 | 1.19% | 11,292 |
| Sep 15, 2025 | 150.60 | 153.60 | 150.60 | 151.80 | 151.80 | 0.80% | 7,125 |
| Sep 12, 2025 | 151.60 | 151.60 | 148.40 | 150.60 | 150.60 | 0.67% | 14,718 |
| Sep 11, 2025 | 153.00 | 154.00 | 149.60 | 149.60 | 149.60 | -0.80% | 15,372 |
| Sep 10, 2025 | 150.00 | 153.40 | 149.80 | 150.80 | 150.80 | 1.21% | 16,604 |
| Sep 9, 2025 | 148.00 | 149.40 | 143.80 | 149.00 | 149.00 | 1.22% | 14,609 |
| Sep 8, 2025 | 142.00 | 147.20 | 142.00 | 147.20 | 147.20 | 3.37% | 20,636 |
| Sep 5, 2025 | 143.40 | 143.40 | 141.80 | 142.40 | 142.40 | -0.14% | 9,124 |
| 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 |