Medacta Group SA (SWX:MOVE)
Switzerland flag Switzerland · Delayed Price · Currency is CHF
145.80
0.00 (0.00%)
Sep 30, 2025, 5:31 PM CET

Medacta Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2025143.20146.20143.00145.80145.80-3,575
Sep 29, 2025146.40147.20145.00145.80145.80-9,492
Sep 26, 2025147.60147.60144.60145.80145.80-0.95%9,666
Sep 25, 2025150.80153.00145.40147.20147.20-2.90%21,271
Sep 24, 2025153.00153.20151.60151.60151.60-1.17%10,330
Sep 23, 2025154.40155.40152.80153.40153.40-0.52%12,077
Sep 22, 2025154.40155.00152.40154.20154.200.13%13,318
Sep 19, 2025152.00154.80150.80154.00154.001.45%22,307
Sep 18, 2025155.00156.80151.20151.80151.80-1.30%13,550
Sep 17, 2025153.80154.20151.40153.80153.800.13%13,332
Sep 16, 2025151.80154.40151.20153.60153.601.19%11,292
Sep 15, 2025150.60153.60150.60151.80151.800.80%7,125
Sep 12, 2025151.60151.60148.40150.60150.600.67%14,718
Sep 11, 2025153.00154.00149.60149.60149.60-0.80%15,372
Sep 10, 2025150.00153.40149.80150.80150.801.21%16,604
Sep 9, 2025148.00149.40143.80149.00149.001.22%14,609
Sep 8, 2025142.00147.20142.00147.20147.203.37%20,636
Sep 5, 2025143.40143.40141.80142.40142.40-0.14%9,124
Sep 4, 2025140.00144.40140.00142.60142.601.42%22,663
Sep 3, 2025144.40145.40140.20140.60140.60-2.36%10,909
Sep 2, 2025149.00149.00143.20144.00144.00-3.49%5,495
Sep 1, 2025146.80150.20146.80149.20149.202.61%7,486
Aug 29, 2025144.00146.00143.40145.40145.401.25%9,383
Aug 28, 2025145.40145.40142.60143.60143.60-1.10%13,237
Aug 27, 2025148.40148.40145.20145.20145.20-1.89%11,246
Aug 26, 2025147.40148.80145.80148.00148.000.14%11,945
Aug 25, 2025147.20148.40145.60147.80147.800.54%8,663
Aug 22, 2025149.80149.80147.00147.00147.00-1.87%8,283
Aug 21, 2025150.60151.80148.40149.80149.80-2.47%15,373
Aug 20, 2025152.80155.60152.60153.60153.60-0.26%5,022
Aug 19, 2025155.60155.60152.80154.00154.00-0.77%7,534
Aug 18, 2025151.20155.20151.20155.20155.201.84%8,471
Aug 15, 2025152.60154.60152.40152.40152.400.13%4,515
Aug 14, 2025154.20155.00151.80152.20152.20-0.65%8,000
Aug 13, 2025156.20156.20152.20153.20153.20-1.29%9,286
Aug 12, 2025149.00156.80149.00155.20155.204.58%17,717
Aug 11, 2025150.00150.00146.40148.40148.400.82%11,854
Aug 8, 2025145.60149.20145.60147.20147.20-2.00%13,822
Aug 7, 2025147.20152.40147.20150.20150.200.13%11,205
Aug 6, 2025150.40151.80148.20150.00150.00-14,073
Aug 5, 2025150.80152.40148.20150.00150.000.67%15,183
Aug 4, 2025145.00153.20142.00149.00149.000.13%32,165
Jul 31, 2025144.80152.40144.20148.80148.806.90%39,623
Jul 30, 2025141.40141.40138.80139.20139.20-0.43%4,821
Jul 29, 2025139.00141.80139.00139.80139.80-0.29%5,846
Jul 28, 2025142.00143.00140.00140.20140.20-0.57%6,254
Jul 25, 2025140.40141.20139.80141.00141.00-3,657
Jul 24, 2025141.60141.80139.80141.00141.001.44%7,101
Jul 23, 2025139.80141.40138.80139.00139.000.72%7,546
Jul 22, 2025139.00139.20137.40138.00138.00-1.43%3,828