Medigen Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	34.15	35.50	34.05	34.95	-	2.34%	535,362
Aug 17, 2026	33.95	34.45	33.80	34.15	34.15	1.19%	494,496
Aug 14, 2026	34.20	34.65	33.55	33.75	33.75	-1.17%	450,083
Aug 13, 2026	33.90	34.60	33.70	34.15	34.15	1.34%	423,995
Aug 12, 2026	33.90	33.90	33.05	33.70	33.70	0.75%	222,274
Aug 11, 2026	33.90	34.05	33.10	33.45	33.45	-1.33%	386,451
Aug 10, 2026	34.20	34.40	33.30	33.90	33.90	0.59%	311,625
Aug 7, 2026	32.50	33.75	32.20	33.70	33.70	3.85%	313,813
Aug 6, 2026	33.80	34.35	32.30	32.45	32.45	-3.13%	966,814
Aug 5, 2026	32.80	34.00	32.65	33.50	33.50	5.85%	1,225,459
Aug 4, 2026	31.45	31.95	31.45	31.65	31.65	-	628,759
Aug 3, 2026	31.00	31.90	31.00	31.65	31.65	1.61%	150,959
Jul 31, 2026	31.70	31.75	31.15	31.15	31.15	0.16%	227,199
Jul 30, 2026	32.05	32.05	31.10	31.10	31.10	-2.96%	227,619
Jul 29, 2026	32.75	32.80	31.70	32.05	32.05	-0.93%	401,830
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