Medacta Group SA (SWX:MOVE)
Switzerland · Delayed Price · Currency is CHF 132.20
+0.20 (0.15%)
Aug 3, 2026, 5:30 PM CET
Medacta Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 133.60 | 135.00 | 132.20 | 132.60 | - | 0.45% | 7,826 |
| Jul 31, 2026 | 135.60 | 137.00 | 132.00 | 132.00 | 132.00 | -2.51% | 28,939 |
| Jul 30, 2026 | 135.00 | 139.40 | 135.00 | 135.40 | 135.40 | -1.74% | 28,537 |
| Jul 29, 2026 | 136.00 | 138.00 | 134.80 | 137.80 | 137.80 | 1.17% | 19,094 |
| Jul 28, 2026 | 133.00 | 136.40 | 132.20 | 136.20 | 136.20 | 2.56% | 14,678 |
| Jul 27, 2026 | 132.00 | 133.20 | 130.80 | 132.80 | 132.80 | 2.00% | 10,162 |
| Jul 24, 2026 | 135.00 | 135.00 | 129.00 | 130.20 | 130.20 | 0.77% | 24,049 |
| Jul 23, 2026 | 129.00 | 130.80 | 128.80 | 129.20 | 129.20 | -0.77% | 22,587 |
| Jul 22, 2026 | 130.20 | 131.60 | 129.00 | 130.20 | 130.20 | -0.31% | 19,682 |
| Jul 21, 2026 | 131.80 | 131.80 | 128.20 | 130.60 | 130.60 | -1.51% | 32,039 |
| Jul 20, 2026 | 140.00 | 140.00 | 131.60 | 132.60 | 132.60 | -4.05% | 33,791 |
| Jul 17, 2026 | 138.80 | 140.00 | 136.80 | 138.20 | 138.20 | -1.14% | 24,406 |
| Jul 16, 2026 | 137.80 | 140.60 | 136.40 | 139.80 | 139.80 | 1.30% | 22,165 |
| Jul 15, 2026 | 137.20 | 138.80 | 135.80 | 138.00 | 138.00 | 0.29% | 22,604 |
| Jul 14, 2026 | 140.60 | 140.60 | 137.00 | 137.60 | 137.60 | -2.13% | 18,900 |
| Jul 13, 2026 | 140.20 | 141.40 | 139.00 | 140.60 | 140.60 | 0.43% | 20,101 |
| Jul 10, 2026 | 136.80 | 141.00 | 136.80 | 140.00 | 140.00 | 2.34% | 18,412 |
| Jul 9, 2026 | 136.80 | 137.80 | 136.00 | 136.80 | 136.80 | 1.18% | 17,166 |
| Jul 8, 2026 | 137.80 | 137.80 | 135.20 | 135.20 | 135.20 | -2.59% | 36,545 |
| Jul 7, 2026 | 141.80 | 143.20 | 138.60 | 138.80 | 138.80 | -1.98% | 52,419 |
| Jul 6, 2026 | 138.80 | 143.00 | 137.80 | 141.60 | 141.60 | 3.81% | 38,616 |
| Jul 3, 2026 | 135.20 | 137.00 | 133.60 | 136.40 | 136.40 | 1.04% | 21,024 |
| Jul 2, 2026 | 133.00 | 135.00 | 131.20 | 135.00 | 135.00 | 1.05% | 23,405 |
| Jul 1, 2026 | 135.40 | 135.80 | 128.60 | 133.60 | 133.60 | -1.76% | 33,543 |
| Jun 30, 2026 | 136.80 | 138.40 | 135.40 | 136.00 | 136.00 | -0.44% | 27,755 |
| Jun 29, 2026 | 135.40 | 136.60 | 130.40 | 136.60 | 136.60 | 0.74% | 38,940 |
| Jun 26, 2026 | 136.00 | 137.60 | 133.40 | 135.60 | 135.60 | -1.17% | 24,408 |
| Jun 25, 2026 | 136.60 | 137.60 | 135.80 | 137.20 | 137.20 | 0.15% | 21,636 |
| Jun 24, 2026 | 133.80 | 137.00 | 132.00 | 137.00 | 137.00 | 3.01% | 33,663 |
| Jun 23, 2026 | 132.20 | 134.00 | 129.20 | 133.00 | 133.00 | -0.30% | 25,994 |
| Jun 22, 2026 | 133.60 | 134.00 | 132.20 | 133.40 | 133.40 | -0.30% | 19,217 |
| Jun 19, 2026 | 132.40 | 135.00 | 131.60 | 133.80 | 133.80 | 0.90% | 13,957 |
| Jun 18, 2026 | 134.40 | 134.40 | 131.40 | 132.60 | 132.60 | -1.49% | 29,705 |
| Jun 17, 2026 | 133.20 | 135.60 | 133.20 | 134.60 | 134.60 | 0.30% | 14,056 |
| Jun 16, 2026 | 135.00 | 135.00 | 132.20 | 134.20 | 134.20 | 0.30% | 9,864 |
| Jun 15, 2026 | 136.80 | 138.80 | 132.60 | 133.80 | 133.80 | -0.45% | 21,744 |
| Jun 12, 2026 | 134.80 | 137.80 | 133.80 | 134.40 | 134.40 | -0.44% | 11,982 |
| Jun 11, 2026 | 136.80 | 137.80 | 135.00 | 135.00 | 135.00 | -1.75% | 13,711 |
| Jun 10, 2026 | 138.00 | 138.40 | 135.80 | 137.40 | 137.40 | - | 8,583 |
| Jun 9, 2026 | 136.80 | 138.80 | 136.20 | 137.40 | 137.40 | -0.15% | 14,248 |
| Jun 8, 2026 | 137.00 | 138.20 | 135.40 | 137.60 | 137.60 | -0.86% | 11,204 |
| Jun 5, 2026 | 138.00 | 139.40 | 138.00 | 138.80 | 138.80 | 0.73% | 12,101 |
| Jun 4, 2026 | 134.60 | 138.80 | 134.20 | 137.80 | 137.80 | 1.47% | 15,644 |
| Jun 3, 2026 | 138.00 | 138.00 | 134.60 | 135.80 | 135.80 | -0.73% | 8,796 |
| 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 |