Medigen Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	33.35	33.35	32.35	32.35	32.35	-3.14%	299,372
Jul 27, 2026	32.85	33.40	32.75	33.40	33.40	1.21%	233,349
Jul 24, 2026	33.35	33.60	33.00	33.00	33.00	-1.79%	225,623
Jul 23, 2026	34.10	34.20	33.25	33.60	33.60	-1.61%	231,987
Jul 22, 2026	33.80	34.15	33.75	34.15	34.15	1.19%	226,345
Jul 21, 2026	34.00	34.10	33.55	33.75	33.75	-0.15%	263,609
Jul 20, 2026	33.90	34.35	33.50	33.80	33.80	0.75%	320,546
Jul 17, 2026	35.55	35.55	33.40	33.55	33.55	-6.15%	614,844
Jul 16, 2026	35.40	36.00	35.05	35.75	35.75	0.99%	335,708
Jul 15, 2026	35.00	35.45	34.75	35.40	35.40	2.31%	386,469
Jul 14, 2026	36.00	36.00	34.50	34.60	34.60	-3.89%	630,333
Jul 13, 2026	38.65	38.65	35.40	36.00	36.00	-5.76%	1,108,913
Jul 9, 2026	37.60	38.25	37.00	38.20	38.20	1.60%	741,338
Jul 8, 2026	38.25	38.85	37.10	37.60	37.60	-1.70%	1,518,937
Jul 7, 2026	36.85	39.25	36.50	38.25	38.25	3.24%	1,965,445
Jul 6, 2026	36.00	38.20	35.60	37.05	37.05	4.81%	2,061,944
Jul 3, 2026	34.20	35.50	34.05	35.35	35.35	4.12%	1,241,936
Jul 2, 2026	34.00	34.25	33.65	33.95	33.95	-0.15%	487,417
Jul 1, 2026	34.45	34.45	33.70	34.00	34.00	1.19%	638,095
Jun 30, 2026	34.00	34.25	33.30	33.60	33.60	1.51%	590,005
Jun 29, 2026	32.55	33.35	32.55	33.10	33.10	1.69%	341,581
Jun 26, 2026	33.50	33.55	32.15	32.55	32.55	-2.25%	427,860
Jun 25, 2026	33.55	33.70	33.15	33.30	33.30	-0.30%	320,109
Jun 24, 2026	33.50	33.65	32.85	33.40	33.40	0.75%	463,179
Jun 23, 2026	32.80	33.35	32.80	33.15	33.15	-0.15%	348,933
Jun 22, 2026	33.60	33.80	32.90	33.20	33.20	-1.04%	438,089
Jun 18, 2026	33.65	34.40	33.40	33.55	33.55	0.45%	651,451
Jun 17, 2026	33.30	33.50	33.00	33.40	33.40	0.30%	255,339
Jun 16, 2026	33.80	34.00	32.90	33.30	33.30	-0.15%	527,212
Jun 15, 2026	33.95	33.95	32.95	33.35	33.35	-0.30%	469,043
Jun 12, 2026	33.25	34.25	33.05	33.45	33.45	1.83%	712,077
Jun 11, 2026	33.15	33.50	32.60	32.85	32.85	-0.90%	631,057
Jun 10, 2026	35.50	35.50	32.95	33.15	33.15	-2.50%	1,984,014
Jun 9, 2026	32.50	34.00	32.00	34.00	34.00	9.85%	688,236
Jun 8, 2026	30.40	31.40	30.35	30.95	30.95	-3.43%	530,624
Jun 5, 2026	33.55	33.55	31.95	32.05	32.05	-3.75%	739,117
Jun 4, 2026	33.65	33.75	32.30	33.30	33.30	4.06%	1,174,877
Jun 3, 2026	32.70	32.95	31.95	32.00	32.00	-1.84%	874,440
Jun 2, 2026	32.45	33.15	32.25	32.60	32.60	0.46%	554,935
Jun 1, 2026	32.85	33.00	32.10	32.45	32.45	-0.76%	626,640
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