Medacta Group SA (SWX:MOVE)
Switzerland · Delayed Price · Currency is CHF 135.80
-1.00 (-0.73%)
Jun 3, 2026, 5:31 PM CET
Medacta Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 138.00 | 138.00 | 134.80 | 135.00 | - | -1.32% | 2,726 |
| Jun 2, 2026 | 139.20 | 139.40 | 133.40 | 136.80 | 136.80 | -0.73% | 16,486 |
| Jun 1, 2026 | 144.80 | 144.80 | 136.60 | 137.80 | 137.80 | -3.77% | 14,213 |
| May 29, 2026 | 140.40 | 143.20 | 139.80 | 143.20 | 143.20 | 2.43% | 48,236 |
| May 28, 2026 | 142.40 | 142.40 | 139.80 | 139.80 | 139.80 | -2.24% | 15,497 |
| May 27, 2026 | 146.60 | 147.00 | 141.20 | 143.00 | 143.00 | -1.24% | 12,354 |
| May 26, 2026 | 147.80 | 147.80 | 144.60 | 144.80 | 144.80 | -0.28% | 8,380 |
| May 22, 2026 | 144.80 | 145.60 | 143.00 | 145.20 | 145.20 | 1.11% | 9,140 |
| May 21, 2026 | 145.00 | 148.80 | 143.60 | 143.60 | 143.60 | -1.37% | 15,306 |
| May 20, 2026 | 142.80 | 147.20 | 142.80 | 145.60 | 145.60 | 0.55% | 10,600 |
| May 19, 2026 | 139.00 | 146.20 | 139.00 | 144.80 | 144.80 | 4.47% | 29,720 |
| May 18, 2026 | 137.00 | 140.40 | 135.20 | 138.60 | 138.60 | 0.14% | 18,899 |
| May 15, 2026 | 137.40 | 138.60 | 135.60 | 138.40 | 138.40 | 2.22% | 34,883 |
| May 13, 2026 | 135.00 | 136.40 | 133.20 | 135.40 | 135.40 | 0.15% | 11,902 |
| May 12, 2026 | 133.00 | 135.20 | 132.40 | 135.20 | 135.20 | 0.75% | 17,083 |
| May 11, 2026 | 136.40 | 137.60 | 134.20 | 134.20 | 134.20 | -2.19% | 15,249 |
| May 8, 2026 | 139.00 | 139.80 | 137.00 | 137.20 | 137.20 | -2.00% | 20,510 |
| May 7, 2026 | 142.60 | 143.80 | 139.80 | 140.00 | 140.00 | -1.75% | 16,057 |
| May 6, 2026 | 140.80 | 145.60 | 140.60 | 143.60 | 142.50 | 1.99% | 11,584 |
| May 5, 2026 | 141.00 | 142.20 | 139.40 | 140.80 | 139.72 | -0.56% | 13,867 |
| May 4, 2026 | 145.60 | 145.60 | 140.80 | 141.60 | 140.52 | - | 16,875 |
| Apr 30, 2026 | 141.80 | 143.40 | 140.60 | 141.60 | 140.52 | -0.98% | 18,815 |
| Apr 29, 2026 | 147.00 | 147.00 | 142.00 | 143.00 | 141.90 | -2.05% | 14,196 |
| Apr 28, 2026 | 151.00 | 151.00 | 145.20 | 146.00 | 144.88 | -1.62% | 12,591 |
| Apr 27, 2026 | 148.20 | 148.60 | 146.80 | 148.40 | 147.26 | 0.13% | 11,957 |
| Apr 24, 2026 | 151.80 | 151.80 | 148.20 | 148.20 | 147.06 | -1.33% | 9,488 |
| Apr 23, 2026 | 154.40 | 154.80 | 150.20 | 150.20 | 149.05 | -3.22% | 11,460 |
| Apr 22, 2026 | 155.40 | 155.40 | 153.00 | 155.20 | 154.01 | -0.64% | 6,164 |
| Apr 21, 2026 | 159.60 | 160.00 | 155.00 | 156.20 | 155.00 | -2.25% | 8,238 |
| Apr 20, 2026 | 161.00 | 161.60 | 158.80 | 159.80 | 158.58 | -2.08% | 12,845 |
| Apr 17, 2026 | 159.00 | 163.20 | 158.60 | 163.20 | 161.95 | 3.16% | 18,142 |
| Apr 16, 2026 | 161.80 | 161.80 | 157.60 | 158.20 | 156.99 | -1.25% | 19,854 |
| Apr 15, 2026 | 158.00 | 163.60 | 157.80 | 160.20 | 158.97 | 2.56% | 15,335 |
| Apr 14, 2026 | 154.80 | 157.20 | 154.00 | 156.20 | 155.00 | 1.69% | 18,504 |
| Apr 13, 2026 | 154.00 | 154.00 | 151.60 | 153.60 | 152.42 | 0.13% | 6,986 |
| Apr 10, 2026 | 154.80 | 154.80 | 149.80 | 153.40 | 152.22 | 2.54% | 11,025 |
| Apr 9, 2026 | 151.60 | 151.60 | 148.00 | 149.60 | 148.45 | -1.19% | 8,896 |
| Apr 8, 2026 | 154.60 | 156.60 | 150.80 | 151.40 | 150.24 | 0.93% | 19,780 |
| Apr 7, 2026 | 153.60 | 155.40 | 149.60 | 150.00 | 148.85 | -2.47% | 15,496 |
| Apr 2, 2026 | 153.20 | 154.00 | 150.20 | 153.80 | 152.62 | -0.26% | 15,061 |
| Apr 1, 2026 | 151.80 | 154.80 | 151.80 | 154.20 | 153.02 | 3.07% | 16,287 |
| Mar 31, 2026 | 150.20 | 150.20 | 147.00 | 149.60 | 148.45 | 0.94% | 13,078 |
| Mar 30, 2026 | 147.20 | 150.00 | 146.60 | 148.20 | 147.06 | -0.40% | 8,139 |
| Mar 27, 2026 | 153.00 | 153.00 | 146.80 | 148.80 | 147.66 | -1.06% | 9,162 |
| Mar 26, 2026 | 148.00 | 152.00 | 145.20 | 150.40 | 149.25 | 1.62% | 11,102 |
| Mar 25, 2026 | 147.00 | 148.00 | 143.40 | 148.00 | 146.87 | 2.35% | 28,275 |
| Mar 24, 2026 | 147.80 | 147.80 | 141.60 | 144.60 | 143.49 | -2.17% | 24,702 |
| Mar 23, 2026 | 151.00 | 152.00 | 145.20 | 147.80 | 146.67 | -3.65% | 38,456 |
| Mar 20, 2026 | 156.00 | 157.80 | 153.20 | 153.40 | 152.22 | -1.67% | 11,140 |
| Mar 19, 2026 | 160.40 | 160.40 | 155.00 | 156.00 | 154.81 | -3.94% | 13,213 |