Medigen Vaccine Biologics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	39.60	40.10	39.20	39.30	39.30	-0.88%	1,190,178
Dec 8, 2025	40.60	40.60	39.60	39.65	39.65	-1.98%	928,121
Dec 5, 2025	41.35	41.40	39.95	40.45	40.45	-1.82%	1,236,330
Dec 4, 2025	40.40	41.35	40.40	41.20	41.20	2.74%	1,082,524
Dec 3, 2025	42.00	42.05	40.05	40.10	40.10	-4.18%	1,859,503
Dec 2, 2025	42.30	42.50	41.30	41.85	41.85	-1.88%	1,943,785
Dec 1, 2025	42.20	43.10	42.10	42.65	42.65	1.55%	1,792,861
Nov 28, 2025	40.80	42.45	40.50	42.00	42.00	3.19%	2,816,486
Nov 27, 2025	40.65	41.40	40.05	40.70	40.70	0.99%	2,391,215
Nov 26, 2025	38.15	40.95	38.15	40.30	40.30	5.50%	3,266,525
Nov 25, 2025	39.40	39.90	38.00	38.20	38.20	-3.66%	2,712,064
Nov 24, 2025	37.30	40.45	37.30	39.65	39.65	7.74%	12,451,730
Nov 21, 2025	37.40	38.35	36.80	36.80	36.80	-2.52%	1,343,244
Nov 20, 2025	35.65	38.90	35.65	37.75	37.75	6.19%	1,642,638
Nov 19, 2025	35.25	36.10	35.15	35.55	35.55	0.99%	830,258
Nov 18, 2025	37.20	37.20	35.20	35.20	35.20	-5.25%	1,983,755
Nov 17, 2025	37.40	37.55	36.80	37.15	37.15	-0.67%	999,875
Nov 14, 2025	36.50	38.45	36.50	37.40	37.40	0.94%	3,462,001
Nov 13, 2025	37.50	37.90	37.05	37.05	37.05	-1.20%	1,460,985
Nov 12, 2025	36.40	37.70	36.40	37.50	37.50	3.31%	2,189,887
Nov 11, 2025	36.50	36.60	35.95	36.30	36.30	-1.49%	1,390,156