Medacta Group SA (SWX:MOVE)
Switzerland flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025148.20150.00148.20150.00150.000.40%7,758
Oct 20, 2025149.00149.40147.40149.40149.401.22%5,928
Oct 17, 2025147.00149.00146.00147.60147.60-1.07%6,166
Oct 16, 2025150.80150.80146.60149.20149.201.22%9,476
Oct 15, 2025149.00149.00145.80147.40147.400.96%7,928
Oct 14, 2025147.80147.80145.40146.00146.00-1.35%18,125
Oct 13, 2025148.40149.00147.00148.00148.00-0.27%4,617
Oct 10, 2025149.80151.60148.40148.40148.40-1.46%7,523
Oct 9, 2025151.00152.40149.20150.60150.600.27%8,590
Oct 8, 2025144.00150.40143.80150.20150.204.45%9,099
Oct 7, 2025147.20147.20143.80143.80143.80-1.51%8,742
Oct 6, 2025145.80147.40143.80146.00146.000.69%7,267
Oct 3, 2025143.60145.20143.40145.00145.000.42%8,625
Oct 2, 2025143.00145.80141.00144.40144.401.12%16,129
Oct 1, 2025145.80146.00141.20142.80142.80-2.06%15,997
Sep 30, 2025143.20146.20143.00145.80145.80-10,317
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