Medigen Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	31.95	32.30	31.70	32.15	32.15	1.74%	164,984
Feb 9, 2026	32.00	32.15	31.55	31.60	31.60	-	152,669
Feb 6, 2026	32.30	32.30	31.10	31.60	31.60	-1.40%	280,146
Feb 5, 2026	32.35	32.50	31.70	32.05	32.05	-0.16%	148,634
Feb 4, 2026	32.05	32.15	31.85	32.10	32.10	-	116,766
Feb 3, 2026	32.05	32.40	31.60	32.10	32.10	0.47%	224,659
Feb 2, 2026	32.75	32.90	31.95	31.95	31.95	-2.44%	242,625
Jan 30, 2026	32.75	33.05	32.00	32.75	32.75	-	244,954
Jan 29, 2026	34.15	34.15	32.75	32.75	32.75	-0.30%	449,510
Jan 28, 2026	33.90	35.05	32.60	32.85	32.85	-2.67%	726,857
Jan 27, 2026	32.65	34.35	32.65	33.75	33.75	3.53%	578,011
Jan 26, 2026	32.80	33.50	32.55	32.60	32.60	-0.61%	225,255
Jan 23, 2026	31.85	32.95	31.75	32.80	32.80	2.98%	287,324
Jan 22, 2026	31.75	31.95	31.60	31.85	31.85	0.47%	163,945
Jan 21, 2026	32.15	32.50	31.70	31.70	31.70	-2.46%	267,181
Jan 20, 2026	33.20	33.30	32.50	32.50	32.50	-2.11%	244,750
Jan 19, 2026	33.45	33.50	32.90	33.20	33.20	1.22%	326,696
Jan 16, 2026	33.05	33.75	32.70	32.80	32.80	0.15%	299,646
Jan 15, 2026	32.65	33.15	32.20	32.75	32.75	0.31%	217,946
Jan 14, 2026	32.10	33.25	31.90	32.65	32.65	2.35%	453,956
Jan 13, 2026	32.20	32.20	31.40	31.90	31.90	-	265,128
Jan 12, 2026	32.25	32.35	31.85	31.90	31.90	-1.09%	125,853
Jan 9, 2026	32.20	32.30	31.55	32.25	32.25	0.16%	236,649
Jan 8, 2026	31.95	32.35	31.30	32.20	32.20	1.74%	313,816
Jan 7, 2026	31.85	32.15	31.65	31.65	31.65	-0.63%	233,399
Jan 6, 2026	31.80	32.25	31.80	31.85	31.85	0.16%	194,179
Jan 5, 2026	32.85	33.75	31.55	31.80	31.80	-2.75%	371,512
Jan 2, 2026	32.40	33.00	32.20	32.70	32.70	0.93%	180,970
Dec 31, 2025	33.10	33.10	32.35	32.40	32.40	-1.52%	206,109
Dec 30, 2025	32.70	33.00	32.00	32.90	32.90	0.61%	300,325
Dec 29, 2025	32.85	33.20	32.70	32.70	32.70	0.77%	291,628
Dec 26, 2025	31.80	32.50	31.65	32.45	32.45	2.04%	283,256
Dec 24, 2025	31.75	32.20	31.50	31.80	31.80	-	263,898
Dec 23, 2025	31.85	32.50	31.75	31.80	31.80	0.32%	266,116
Dec 22, 2025	31.55	31.75	31.20	31.70	31.70	0.48%	240,783
Dec 19, 2025	31.90	32.05	31.50	31.55	31.55	-1.25%	213,029
Dec 18, 2025	31.80	32.15	31.55	31.95	31.95	-0.16%	150,802
Dec 17, 2025	32.80	32.80	31.65	32.00	32.00	-1.08%	324,491
Dec 16, 2025	32.80	33.45	31.90	32.35	32.35	1.73%	719,726
Dec 15, 2025	32.30	32.50	31.20	31.80	31.80	3.41%	651,328
Dec 12, 2025	30.40	30.80	30.15	30.75	30.75	2.16%	202,962
Dec 11, 2025	30.85	30.85	30.10	30.10	30.10	-2.59%	249,390
Dec 10, 2025	30.50	31.10	30.45	30.90	30.90	0.49%	89,020
Dec 9, 2025	30.40	30.85	30.25	30.75	30.75	0.82%	151,511
Dec 8, 2025	31.05	31.05	30.50	30.50	30.50	-1.77%	288,370
Dec 5, 2025	31.00	31.35	30.55	31.05	31.05	0.49%	184,497
Dec 4, 2025	31.10	31.30	30.80	30.90	30.90	-0.16%	149,199
Dec 3, 2025	31.50	31.55	30.70	30.95	30.95	-1.28%	307,774
Dec 2, 2025	31.30	31.70	31.00	31.35	31.35	0.16%	260,146
Dec 1, 2025	30.45	33.00	30.45	31.30	31.30	3.30%	986,436