Medigen Biotechnology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	30.00	31.80	29.30	31.80	31.80	-	389,452
Nov 5, 2026	32.55	32.85	31.80	31.80	31.80	-1.24%	260,135
Nov 4, 2026	32.10	32.85	31.65	32.20	32.20	1.26%	230,560
Nov 3, 2026	33.00	33.15	31.80	31.80	31.80	-4.22%	371,208
Nov 2, 2026	33.50	33.65	32.95	33.20	33.20	-	183,407
Oct 30, 2026	33.35	33.35	32.90	33.20	33.20	-1.78%	274,338
Oct 29, 2026	34.00	34.00	33.50	33.80	33.80	0.30%	124,287
Oct 28, 2026	33.95	33.95	33.60	33.70	33.70	0.90%	126,481
Oct 27, 2026	33.75	34.00	33.25	33.40	33.40	0.15%	192,468
Oct 22, 2026	33.55	33.80	33.30	33.35	33.35	-0.15%	145,418
Oct 21, 2026	33.75	33.80	33.35	33.40	33.40	0.15%	202,674
Oct 20, 2026	33.90	33.95	33.30	33.35	33.35	-0.30%	198,495
Oct 19, 2026	35.20	35.20	33.25	33.45	33.45	-5.77%	705,580
Oct 16, 2026	34.85	35.85	34.85	35.50	35.50	2.16%	271,189
Oct 15, 2026	35.10	35.35	34.60	34.75	34.75	-2.25%	475,196
Oct 14, 2026	36.40	36.40	35.45	35.55	35.55	-1.52%	401,206
Oct 13, 2026	38.00	38.00	35.80	36.10	36.10	-5.62%	1,093,520
Oct 12, 2026	38.70	39.70	38.15	38.25	38.25	-1.16%	930,757
Oct 8, 2026	38.55	39.70	38.30	38.70	38.70	0.91%	502,461
Oct 7, 2026	38.15	38.65	38.15	38.35	38.35	0.26%	298,701
Oct 6, 2026	38.55	39.25	38.20	38.25	38.25	-	448,988
Oct 5, 2026	37.80	38.25	37.35	38.25	38.25	1.86%	444,905
Oct 2, 2026	37.50	37.55	37.05	37.55	37.55	0.13%	223,934
Oct 1, 2026	37.70	37.70	37.10	37.50	37.50	-0.53%	252,843
Sep 30, 2026	37.35	37.95	37.05	37.70	37.70	0.94%	288,236
Sep 29, 2026	37.40	38.20	37.20	37.35	37.35	-1.06%	281,029
Sep 24, 2026	38.45	38.60	37.00	37.75	37.75	-2.08%	604,047
Sep 23, 2026	38.10	38.75	38.05	38.55	38.55	0.52%	244,498
Sep 22, 2026	38.30	38.40	37.85	38.35	38.35	0.92%	279,690
Sep 21, 2026	38.15	38.35	37.75	38.00	38.00	-0.52%	359,836
Sep 18, 2026	40.00	40.00	38.20	38.20	38.20	-4.26%	1,095,404
Sep 17, 2026	37.95	39.95	37.95	39.90	39.90	5.42%	1,332,475
Sep 16, 2026	38.15	38.15	37.00	37.85	37.85	-0.53%	692,432
Sep 15, 2026	36.50	39.00	36.50	38.05	38.05	4.25%	1,020,947
Sep 14, 2026	35.10	36.60	35.10	36.50	36.50	-	624,378
Sep 11, 2026	37.20	38.40	36.50	36.50	36.50	4.43%	2,854,817
Sep 10, 2026	37.10	37.60	34.75	34.95	34.95	-3.45%	761,490
Sep 9, 2026	36.30	36.45	35.35	36.20	36.20	-0.82%	486,564
Sep 8, 2026	34.80	36.75	34.75	36.50	36.50	5.04%	681,086
Sep 7, 2026	35.10	35.20	34.50	34.75	34.75	-0.71%	437,641
Sep 4, 2026	35.30	35.50	34.90	35.00	35.00	-	450,109
Sep 3, 2026	35.35	35.40	34.95	35.00	35.00	-0.28%	333,796
Sep 2, 2026	35.40	35.55	34.70	35.10	35.10	-0.14%	481,058
Sep 1, 2026	37.15	37.40	35.15	35.15	35.15	-6.27%	1,131,766
Aug 31, 2026	38.90	38.90	36.75	37.50	37.50	-3.60%	1,116,742
Aug 28, 2026	38.40	39.50	38.15	38.90	38.90	2.10%	1,171,751
Aug 27, 2026	39.75	40.55	37.25	38.10	38.10	-4.27%	2,069,325
Aug 26, 2026	38.05	40.15	38.05	39.80	39.80	5.57%	2,504,891
Aug 25, 2026	37.25	38.10	36.85	37.70	37.70	2.17%	663,687
Aug 24, 2026	37.00	37.50	36.35	36.90	36.90	-0.81%	706,882