Medacta Group SA (SWX:MOVE)
Switzerland · Delayed Price · Currency is CHF 118.60
-0.60 (-0.50%)
Oct 23, 2026, 5:30 PM CEST
Medacta Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 119.20 | 119.40 | 117.40 | 118.60 | 118.60 | -0.50% | 29,326 |
| Oct 22, 2026 | 116.60 | 119.40 | 116.60 | 119.20 | 119.20 | 2.58% | 27,027 |
| Oct 21, 2026 | 116.60 | 117.60 | 115.60 | 116.20 | 116.20 | - | 16,034 |
| Oct 20, 2026 | 115.00 | 116.40 | 114.40 | 116.20 | 116.20 | 1.04% | 14,094 |
| Oct 19, 2026 | 115.00 | 115.60 | 113.80 | 115.00 | 115.00 | -0.86% | 19,896 |
| Oct 16, 2026 | 116.00 | 118.40 | 115.40 | 116.00 | 116.00 | 0.52% | 18,459 |
| Oct 15, 2026 | 114.60 | 116.00 | 113.00 | 115.40 | 115.40 | 0.87% | 20,502 |
| Oct 14, 2026 | 114.00 | 116.20 | 114.00 | 114.40 | 114.40 | 0.35% | 29,231 |
| Oct 13, 2026 | 114.00 | 115.60 | 113.40 | 114.00 | 114.00 | -0.18% | 20,660 |
| Oct 12, 2026 | 114.20 | 115.40 | 113.40 | 114.20 | 114.20 | - | 22,079 |
| Oct 9, 2026 | 112.00 | 115.20 | 112.00 | 114.20 | 114.20 | 2.51% | 32,045 |
| Oct 8, 2026 | 113.00 | 113.00 | 111.20 | 111.40 | 111.40 | -2.45% | 36,613 |
| Oct 7, 2026 | 113.60 | 116.20 | 113.60 | 114.20 | 114.20 | -0.35% | 26,404 |
| Oct 6, 2026 | 115.00 | 116.60 | 114.40 | 114.60 | 114.60 | - | 18,279 |
| Oct 5, 2026 | 113.60 | 115.60 | 113.00 | 114.60 | 114.60 | 1.06% | 25,207 |
| Oct 2, 2026 | 112.60 | 114.40 | 112.40 | 113.40 | 113.40 | -0.18% | 22,023 |
| Oct 1, 2026 | 113.00 | 115.40 | 112.60 | 113.60 | 113.60 | -0.53% | 24,275 |
| Sep 30, 2026 | 115.40 | 117.20 | 113.60 | 114.20 | 114.20 | -1.04% | 61,239 |
| Sep 29, 2026 | 115.00 | 117.20 | 114.60 | 115.40 | 115.40 | 0.35% | 30,345 |
| Sep 28, 2026 | 116.00 | 118.00 | 115.00 | 115.00 | 115.00 | 0.88% | 37,111 |
| Sep 25, 2026 | 113.00 | 114.60 | 111.60 | 114.00 | 114.00 | 1.24% | 27,546 |
| Sep 24, 2026 | 115.00 | 115.00 | 112.60 | 112.60 | 112.60 | -1.23% | 31,190 |
| Sep 23, 2026 | 113.60 | 115.60 | 113.40 | 114.00 | 114.00 | - | 45,529 |
| Sep 22, 2026 | 112.00 | 115.00 | 111.60 | 114.00 | 114.00 | 2.15% | 31,992 |
| Sep 21, 2026 | 109.40 | 113.40 | 109.00 | 111.60 | 111.60 | 2.39% | 49,491 |
| Sep 18, 2026 | 109.00 | 111.00 | 107.80 | 109.00 | 109.00 | -0.91% | 55,078 |
| Sep 17, 2026 | 110.00 | 111.00 | 108.60 | 110.00 | 110.00 | -0.72% | 41,300 |
| Sep 16, 2026 | 109.80 | 110.80 | 107.40 | 110.80 | 110.80 | 0.18% | 54,933 |
| Sep 15, 2026 | 114.20 | 114.20 | 110.00 | 110.60 | 110.60 | -4.16% | 50,666 |
| Sep 14, 2026 | 115.00 | 117.20 | 115.00 | 115.40 | 115.40 | 1.58% | 38,284 |
| Sep 11, 2026 | 116.80 | 117.60 | 113.60 | 113.60 | 113.60 | -2.74% | 37,906 |
| Sep 10, 2026 | 118.60 | 118.80 | 115.80 | 116.80 | 116.80 | -1.02% | 45,047 |
| Sep 9, 2026 | 120.40 | 124.60 | 116.40 | 118.00 | 118.00 | -3.75% | 56,868 |
| Sep 8, 2026 | 125.40 | 126.40 | 122.60 | 122.60 | 122.60 | -2.39% | 23,195 |
| Sep 7, 2026 | 125.20 | 126.20 | 123.40 | 125.60 | 125.60 | -0.32% | 11,140 |
| Sep 4, 2026 | 133.00 | 133.00 | 125.40 | 126.00 | 126.00 | 0.32% | 18,029 |
| Sep 3, 2026 | 128.40 | 128.60 | 123.60 | 125.60 | 125.60 | -1.41% | 45,733 |
| Sep 2, 2026 | 124.20 | 127.80 | 123.80 | 127.40 | 127.40 | 2.25% | 23,406 |
| Sep 1, 2026 | 126.40 | 127.40 | 123.80 | 124.60 | 124.60 | -1.27% | 40,089 |
| Aug 31, 2026 | 126.40 | 127.20 | 125.60 | 126.20 | 126.20 | -0.16% | 28,254 |
| Aug 28, 2026 | 126.80 | 127.20 | 125.40 | 126.40 | 126.40 | -0.63% | 17,662 |
| Aug 27, 2026 | 127.20 | 128.20 | 126.00 | 127.20 | 127.20 | -0.16% | 29,770 |
| Aug 26, 2026 | 128.20 | 128.60 | 126.80 | 127.40 | 127.40 | - | 17,559 |
| Aug 25, 2026 | 129.20 | 129.20 | 127.40 | 127.40 | 127.40 | -1.09% | 20,554 |
| Aug 24, 2026 | 129.60 | 130.20 | 128.20 | 128.80 | 128.80 | -0.16% | 18,746 |
| Aug 21, 2026 | 128.40 | 129.00 | 127.40 | 129.00 | 129.00 | 0.31% | 15,478 |
| Aug 20, 2026 | 131.00 | 131.20 | 128.60 | 128.60 | 128.60 | -1.08% | 28,777 |
| Aug 19, 2026 | 130.80 | 132.80 | 130.00 | 130.00 | 130.00 | -1.66% | 31,548 |
| Aug 18, 2026 | 130.60 | 133.00 | 130.40 | 132.20 | 132.20 | 1.38% | 25,755 |
| Aug 17, 2026 | 132.60 | 132.60 | 129.40 | 130.40 | 130.40 | -1.81% | 27,666 |