Medigen Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	33.60	33.90	32.00	32.60	32.60	-1.95%	543,399
Mar 23, 2026	31.55	34.20	31.10	33.25	33.25	2.31%	736,521
Mar 20, 2026	35.65	35.90	32.35	32.50	32.50	-7.14%	1,357,449
Mar 19, 2026	35.25	35.95	34.00	35.00	35.00	6.87%	2,445,870
Mar 18, 2026	32.75	32.75	32.75	32.75	32.75	9.90%	382,605
Mar 17, 2026	29.40	29.85	29.30	29.80	29.80	1.36%	223,584
Mar 16, 2026	29.20	29.55	29.20	29.40	29.40	-0.34%	143,140
Mar 13, 2026	29.40	30.10	29.30	29.50	29.50	-	281,563
Mar 12, 2026	29.95	29.95	29.40	29.50	29.50	-1.17%	148,451
Mar 11, 2026	30.05	30.40	29.85	29.85	29.85	-1.49%	168,211
Mar 10, 2026	30.00	30.55	29.65	30.30	30.30	1.68%	251,480
Mar 9, 2026	30.00	30.00	28.95	29.80	29.80	-1.16%	394,466
Mar 6, 2026	29.90	30.20	29.80	30.15	30.15	0.84%	174,853
Mar 5, 2026	29.60	30.15	29.60	29.90	29.90	1.87%	219,668
Mar 4, 2026	30.20	30.20	29.00	29.35	29.35	-2.98%	342,628
Mar 3, 2026	30.50	30.50	29.75	30.25	30.25	0.17%	234,545
Mar 2, 2026	30.15	30.60	29.80	30.20	30.20	0.17%	290,854
Feb 26, 2026	30.60	30.65	29.80	30.15	30.15	0.33%	463,054
Feb 25, 2026	30.80	30.80	30.05	30.05	30.05	-0.99%	281,546
Feb 24, 2026	31.20	31.25	30.20	30.35	30.35	-2.41%	340,056
Feb 23, 2026	31.70	31.75	31.05	31.10	31.10	-1.89%	279,331
Feb 11, 2026	32.20	32.25	31.35	31.70	31.70	-1.40%	586,766
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