Medigen Vaccine Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	36.20	36.25	35.50	35.65	35.65	-1.52%	877,423
Mar 2, 2026	36.25	36.75	36.00	36.20	36.20	1.97%	1,373,379
Feb 26, 2026	35.40	35.95	35.40	35.50	35.50	-0.14%	1,110,035
Feb 25, 2026	35.65	36.10	35.50	35.55	35.55	-1.11%	1,065,182
Feb 24, 2026	36.20	36.35	35.80	35.95	35.95	-0.42%	1,048,511
Feb 23, 2026	35.30	36.45	35.30	36.10	36.10	0.84%	1,584,027
Feb 11, 2026	35.85	36.05	35.50	35.80	35.80	-0.28%	1,102,647
Feb 10, 2026	36.10	36.20	35.85	35.90	35.90	-0.42%	1,031,505
Feb 9, 2026	36.70	36.90	36.05	36.05	36.05	-1.10%	1,279,000
Feb 6, 2026	36.60	36.60	36.10	36.45	36.45	-0.82%	1,224,018
Feb 5, 2026	37.20	37.95	36.75	36.75	36.75	-1.21%	1,368,861
Feb 4, 2026	36.80	37.35	36.55	37.20	37.20	0.40%	1,213,508
Feb 3, 2026	37.80	38.30	37.00	37.05	37.05	-1.59%	1,948,402
Feb 2, 2026	38.60	40.00	37.25	37.65	37.65	0.27%	3,991,344
Jan 30, 2026	38.00	38.90	36.75	37.55	37.55	-1.44%	3,324,032
Jan 29, 2026	41.10	41.10	37.75	38.10	38.10	-8.19%	6,800,797
Jan 28, 2026	45.15	45.15	41.05	41.50	41.50	1.10%	17,927,234
Jan 27, 2026	38.20	41.05	38.20	41.05	41.05	9.91%	3,808,299
Jan 26, 2026	37.10	38.00	37.00	37.35	37.35	0.40%	735,218
Jan 23, 2026	36.90	37.40	36.65	37.20	37.20	1.09%	924,510
Jan 22, 2026	36.75	37.05	36.35	36.80	36.80	0.55%	777,891
Jan 21, 2026	37.45	37.55	36.60	36.60	36.60	-1.21%	1,220,931
Jan 20, 2026	37.55	37.75	37.05	37.05	37.05	-1.07%	1,005,657
Jan 19, 2026	38.25	38.35	37.25	37.45	37.45	-2.09%	1,422,987
Jan 16, 2026	39.60	39.70	38.15	38.25	38.25	-3.04%	1,534,724
Jan 15, 2026	37.95	39.85	37.30	39.45	39.45	5.20%	2,148,828
Jan 14, 2026	36.75	38.00	36.60	37.50	37.50	2.74%	1,533,717
Jan 13, 2026	36.80	36.80	36.15	36.50	36.50	-0.41%	818,426
Jan 12, 2026	37.05	37.10	36.60	36.65	36.65	0.41%	706,567
Jan 9, 2026	36.65	36.90	36.10	36.50	36.50	0.14%	675,918
Jan 8, 2026	36.85	37.40	36.45	36.45	36.45	0.55%	951,075
Jan 7, 2026	36.10	36.70	36.00	36.25	36.25	0.42%	866,868
Jan 6, 2026	36.30	36.55	36.10	36.10	36.10	-0.28%	851,106
Jan 5, 2026	37.20	37.20	36.15	36.20	36.20	-1.36%	1,143,349
Jan 2, 2026	38.00	38.25	36.65	36.70	36.70	-2.78%	1,369,347
Dec 31, 2025	37.75	38.00	37.45	37.75	37.75	-0.13%	563,005
Dec 30, 2025	38.00	38.00	37.20	37.80	37.80	-0.13%	716,444
Dec 29, 2025	37.75	38.85	37.75	37.85	37.85	0.40%	1,139,855
Dec 26, 2025	37.25	37.75	36.50	37.70	37.70	1.75%	1,114,292
Dec 24, 2025	38.15	39.40	37.05	37.05	37.05	-1.72%	2,213,625
Dec 23, 2025	38.00	38.60	37.60	37.70	37.70	-0.13%	918,010
Dec 22, 2025	38.00	38.45	37.40	37.75	37.75	0.53%	932,497
Dec 19, 2025	37.80	38.20	37.55	37.55	37.55	-0.40%	523,025
Dec 18, 2025	37.95	37.95	37.40	37.70	37.70	0.27%	446,195
Dec 17, 2025	37.70	38.10	37.60	37.60	37.60	-0.27%	880,549
Dec 16, 2025	38.10	38.10	37.15	37.70	37.70	-1.05%	876,278
Dec 15, 2025	38.40	38.60	38.10	38.10	38.10	-0.78%	681,063
Dec 12, 2025	38.55	38.90	38.40	38.40	38.40	0.26%	544,569
Dec 11, 2025	40.05	40.30	38.30	38.30	38.30	-4.49%	1,597,306
Dec 10, 2025	39.70	40.80	39.70	40.10	40.10	2.04%	963,812