Medinice Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 5, 2026	16.80	17.48	16.66	17.00	17.00	1.19%	26,544
Jan 2, 2026	16.88	17.18	16.22	16.80	16.80	-1.18%	42,601
Dec 30, 2025	16.88	17.16	16.66	17.00	17.00	2.29%	13,102
Dec 29, 2025	17.00	17.26	16.52	16.62	16.62	-2.00%	21,939
Dec 23, 2025	16.84	17.22	16.66	16.96	16.96	0.71%	48,880
Dec 22, 2025	16.68	17.04	16.40	16.84	16.84	1.45%	60,743
Dec 19, 2025	16.00	16.60	15.86	16.60	16.60	3.88%	64,630
Dec 18, 2025	16.00	16.10	15.74	15.98	15.98	-	27,335
Dec 17, 2025	15.48	16.10	15.24	15.98	15.98	3.63%	26,596
Dec 16, 2025	16.20	16.28	15.18	15.42	15.42	-4.10%	56,223
Dec 15, 2025	14.10	16.36	14.04	16.08	16.08	15.02%	147,720
Dec 12, 2025	13.26	14.24	13.10	13.98	13.98	6.07%	48,863
Dec 11, 2025	12.90	13.24	12.62	13.18	13.18	0.61%	49,003
Dec 10, 2025	12.94	13.10	12.82	13.10	13.10	-0.30%	7,604
Dec 9, 2025	13.10	13.20	12.90	13.14	13.14	1.08%	41,609
Dec 8, 2025	12.80	13.12	12.80	13.00	13.00	1.72%	43,374
Dec 5, 2025	12.40	13.20	12.40	12.78	12.78	3.90%	132,875
Dec 4, 2025	12.44	12.84	12.00	12.30	12.30	-1.28%	49,283
Dec 3, 2025	10.50	12.90	10.30	12.46	12.46	19.81%	160,389
Dec 2, 2025	10.70	10.70	10.14	10.40	10.40	-2.44%	32,460
Dec 1, 2025	10.94	11.12	10.54	10.66	10.66	-4.31%	23,752
Nov 28, 2025	10.90	11.14	10.88	11.14	11.14	2.20%	6,041
Nov 27, 2025	11.20	11.20	10.90	10.90	10.90	-2.68%	4,467
Nov 26, 2025	11.28	11.28	10.94	11.20	11.20	0.18%	7,140
Nov 25, 2025	11.06	11.38	10.96	11.18	11.18	0.90%	25,433
Nov 24, 2025	11.12	11.46	10.70	11.08	11.08	0.73%	15,877
Nov 21, 2025	10.96	11.20	10.40	11.00	11.00	-1.79%	26,353
Nov 20, 2025	11.40	11.60	10.98	11.20	11.20	-0.71%	11,029
Nov 19, 2025	10.98	11.38	10.98	11.28	11.28	0.89%	18,199
Nov 18, 2025	11.42	11.42	10.94	11.18	11.18	-2.27%	14,162
Nov 17, 2025	11.40	11.44	11.24	11.44	11.44	-0.52%	2,152
Nov 14, 2025	11.40	11.80	11.22	11.50	11.50	1.77%	26,027
Nov 13, 2025	11.66	11.78	11.28	11.30	11.30	-1.57%	10,024
Nov 12, 2025	11.90	11.98	11.30	11.48	11.48	-1.03%	29,946
Nov 10, 2025	11.50	12.10	11.38	11.60	11.60	0.87%	26,132
Nov 7, 2025	11.24	11.88	11.18	11.50	11.50	0.35%	22,902
Nov 6, 2025	12.20	12.40	11.20	11.46	11.46	-6.07%	55,395
Nov 5, 2025	11.96	12.20	11.42	12.20	12.20	5.17%	24,884
Nov 4, 2025	12.00	12.10	11.50	11.60	11.60	-4.13%	22,767
Nov 3, 2025	12.66	12.68	11.72	12.10	12.10	-3.20%	31,664
Oct 31, 2025	12.48	13.00	12.14	12.50	12.50	1.79%	20,729
Oct 30, 2025	12.66	12.66	12.14	12.28	12.28	-1.76%	12,498
Oct 29, 2025	12.48	12.66	11.94	12.50	12.50	0.97%	43,629
Oct 28, 2025	12.70	12.94	12.24	12.38	12.38	-2.52%	26,259
Oct 27, 2025	12.40	12.96	12.40	12.70	12.70	2.42%	41,917
Oct 24, 2025	12.84	13.16	12.40	12.40	12.40	-2.36%	32,480
Oct 23, 2025	12.78	13.00	12.50	12.70	12.70	-0.63%	14,559
Oct 22, 2025	12.96	13.00	12.54	12.78	12.78	-1.24%	21,591
Oct 21, 2025	12.74	13.08	12.10	12.94	12.94	2.54%	46,247
Oct 20, 2025	11.76	12.70	11.48	12.62	12.62	7.31%	23,156