Medigen Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	33.40	33.60	32.70	32.70	32.70	-1.21%	720,074
May 28, 2026	34.35	35.00	32.85	33.10	33.10	-4.47%	676,306
May 27, 2026	36.15	36.30	34.25	34.65	34.65	-4.15%	1,197,441
May 26, 2026	36.50	36.60	35.35	36.15	36.15	0.70%	688,459
May 25, 2026	38.00	38.00	35.35	35.90	35.90	-3.62%	1,417,286
May 22, 2026	43.60	43.60	37.25	37.25	37.25	-6.17%	3,760,434
May 21, 2026	36.20	40.95	36.20	39.70	39.70	6.58%	1,753,907
May 20, 2026	35.80	37.70	35.80	37.25	37.25	4.93%	1,339,568
May 19, 2026	35.95	37.30	35.00	35.50	35.50	-3.92%	1,730,216
May 18, 2026	33.85	36.95	33.05	36.95	36.95	9.97%	3,296,198
May 15, 2026	32.95	34.30	32.95	33.60	33.60	7.69%	1,943,721
May 14, 2026	31.20	31.70	31.05	31.20	31.20	0.16%	275,899
May 13, 2026	31.80	31.80	31.05	31.15	31.15	-2.04%	161,924
May 12, 2026	32.60	32.60	31.60	31.80	31.80	-2.45%	332,163
May 11, 2026	32.85	33.00	32.50	32.60	32.60	-1.36%	266,044
May 8, 2026	33.45	34.60	32.70	33.05	33.05	-0.15%	406,828
May 7, 2026	33.15	33.20	32.45	33.10	33.10	-0.15%	321,134
May 6, 2026	33.00	33.40	32.70	33.15	33.15	-0.45%	370,182
May 5, 2026	32.95	33.30	32.70	33.30	33.30	0.45%	353,792
May 4, 2026	33.00	33.15	32.35	33.15	33.15	0.61%	330,932
Apr 30, 2026	33.65	34.25	32.50	32.95	32.95	-2.08%	658,808
Apr 29, 2026	33.35	34.70	33.15	33.65	33.65	1.51%	671,645
Apr 28, 2026	34.90	35.90	33.15	33.15	33.15	-5.42%	2,102,930
Apr 27, 2026	31.95	35.05	31.80	35.05	35.05	9.87%	2,326,537
Apr 24, 2026	30.05	32.80	30.05	31.90	31.90	6.87%	1,569,659
Apr 23, 2026	30.25	30.40	29.30	29.85	29.85	-1.32%	308,724
Apr 22, 2026	30.60	30.60	30.15	30.25	30.25	-1.14%	119,038
Apr 21, 2026	30.80	30.80	30.05	30.60	30.60	-0.65%	290,063
Apr 20, 2026	30.25	31.05	30.05	30.80	30.80	0.98%	401,974
Apr 17, 2026	31.40	31.40	30.40	30.50	30.50	-2.87%	394,000
Apr 16, 2026	31.30	31.40	30.95	31.40	31.40	0.48%	244,338
Apr 15, 2026	31.55	31.70	31.15	31.25	31.25	-0.64%	180,493
Apr 14, 2026	31.60	31.70	31.15	31.45	31.45	-0.79%	273,464
Apr 13, 2026	31.50	31.80	31.35	31.70	31.70	-0.94%	160,478
Apr 10, 2026	32.75	32.90	31.75	32.00	32.00	-2.74%	364,552
Apr 9, 2026	33.25	33.25	32.20	32.90	32.90	-0.30%	238,508
Apr 8, 2026	32.95	33.25	32.35	33.00	33.00	0.15%	236,827
Apr 7, 2026	33.40	33.90	32.25	32.95	32.95	2.65%	312,082
Apr 2, 2026	32.25	32.60	31.90	32.10	32.10	0.47%	373,166
Apr 1, 2026	31.90	32.00	31.60	31.95	31.95	1.11%	163,750
Mar 31, 2026	32.45	32.55	31.40	31.60	31.60	-1.56%	422,669
Mar 30, 2026	32.10	32.45	31.65	32.10	32.10	-0.31%	283,644
Mar 27, 2026	31.70	32.30	31.70	32.20	32.20	1.42%	189,107
Mar 26, 2026	32.80	32.90	31.50	31.75	31.75	-3.20%	427,829
Mar 25, 2026	32.70	33.20	32.25	32.80	32.80	0.61%	261,004
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