Medacta Group SA (SWX:MOVE)
Switzerland · Delayed Price · Currency is CHF 108.60
-1.40 (-1.27%)
Nov 12, 2026, 5:30 PM CET
Medacta Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 110.40 | 111.60 | 107.80 | 108.60 | 108.60 | -1.27% | 59,925 |
| Nov 11, 2026 | 110.00 | 111.80 | 109.60 | 110.00 | 110.00 | 0.36% | 28,984 |
| Nov 10, 2026 | 109.40 | 111.60 | 109.00 | 109.60 | 109.60 | 1.29% | 40,473 |
| Nov 9, 2026 | 108.00 | 110.40 | 106.60 | 108.20 | 108.20 | 1.69% | 73,194 |
| Nov 6, 2026 | 113.00 | 113.00 | 104.80 | 106.40 | 106.40 | -13.64% | 142,075 |
| Nov 5, 2026 | 124.20 | 126.00 | 123.20 | 123.20 | 123.20 | -0.65% | 16,411 |
| Nov 4, 2026 | 117.80 | 124.80 | 117.60 | 124.00 | 124.00 | 4.73% | 29,434 |
| Nov 3, 2026 | 117.80 | 119.00 | 117.20 | 118.40 | 118.40 | 0.17% | 15,449 |
| Nov 2, 2026 | 117.00 | 119.20 | 115.40 | 118.20 | 118.20 | 0.51% | 19,975 |
| Oct 30, 2026 | 121.60 | 121.60 | 117.60 | 117.60 | 117.60 | -2.81% | 77,055 |
| Oct 29, 2026 | 119.80 | 121.60 | 119.00 | 121.00 | 121.00 | 1.17% | 29,374 |
| Oct 28, 2026 | 118.20 | 121.60 | 118.20 | 119.60 | 119.60 | 0.67% | 19,704 |
| Oct 27, 2026 | 120.00 | 120.20 | 118.40 | 118.80 | 118.80 | -1.00% | 23,435 |
| Oct 26, 2026 | 119.80 | 121.40 | 118.60 | 120.00 | 120.00 | 1.18% | 28,796 |
| Oct 23, 2026 | 119.20 | 119.40 | 117.40 | 118.60 | 118.60 | -0.50% | 29,324 |
| 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 |