Medinice Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	45.80	54.40	45.35	53.90	53.90	17.43%	263,615
Mar 23, 2026	43.15	45.90	41.90	45.90	45.90	0.99%	102,879
Mar 20, 2026	42.50	45.45	41.60	45.45	45.45	8.60%	76,059
Mar 19, 2026	44.80	44.80	41.30	41.85	41.85	-6.79%	69,692
Mar 18, 2026	43.30	45.35	43.30	44.90	44.90	3.82%	62,309
Mar 17, 2026	42.75	43.70	41.90	43.25	43.25	2.98%	53,430
Mar 16, 2026	40.00	43.90	40.00	42.00	42.00	3.70%	57,897
Mar 13, 2026	43.90	43.95	40.05	40.50	40.50	-7.32%	88,284
Mar 12, 2026	42.70	46.00	41.55	43.70	43.70	2.34%	139,199
Mar 11, 2026	42.80	43.40	41.70	42.70	42.70	-	33,621
Mar 10, 2026	39.50	44.40	39.50	42.70	42.70	8.51%	108,203
Mar 9, 2026	39.10	40.40	37.40	39.35	39.35	3.55%	48,789
Mar 6, 2026	39.40	39.45	38.00	38.00	38.00	-1.30%	34,992
Mar 5, 2026	37.20	39.45	36.20	38.50	38.50	2.94%	54,112
Mar 4, 2026	34.50	37.95	34.50	37.40	37.40	7.94%	47,647
Mar 3, 2026	37.50	37.50	34.00	34.65	34.65	-6.85%	79,889
Mar 2, 2026	36.10	39.05	35.35	37.20	37.20	-1.59%	119,592
Feb 27, 2026	37.10	39.80	36.35	37.80	37.80	3.00%	89,200
Feb 26, 2026	39.10	39.45	36.45	36.70	36.70	-6.85%	119,709
Feb 25, 2026	40.40	41.20	39.00	39.40	39.40	-3.31%	40,439
Feb 24, 2026	41.10	41.85	40.25	40.75	40.75	-1.09%	19,700
Feb 23, 2026	41.40	42.35	40.40	41.20	41.20	-0.24%	49,292
Feb 20, 2026	40.05	41.95	39.40	41.30	41.30	-2.36%	85,428
Feb 19, 2026	41.00	42.80	40.60	42.30	42.30	4.19%	77,843
Feb 18, 2026	43.40	44.00	40.50	40.60	40.60	-5.58%	156,881
Feb 17, 2026	45.90	45.90	42.80	43.00	43.00	-6.52%	107,958
Feb 16, 2026	49.80	50.00	43.55	46.00	46.00	15.00%	341,685
Feb 13, 2026	39.50	42.00	39.20	40.00	40.00	2.04%	77,772
Feb 12, 2026	40.00	40.15	38.70	39.20	39.20	-2.24%	45,797
Feb 11, 2026	41.40	41.40	39.80	40.10	40.10	-3.02%	61,344
Feb 10, 2026	41.50	42.00	40.20	41.35	41.35	-0.24%	30,763
Feb 9, 2026	41.70	43.00	40.60	41.45	41.45	1.59%	84,942
Feb 6, 2026	40.35	42.05	38.45	40.80	40.80	0.99%	56,055
Feb 5, 2026	42.50	43.15	36.15	40.40	40.40	-6.05%	252,160
Feb 4, 2026	44.70	44.70	41.45	43.00	43.00	-3.80%	86,933
Feb 3, 2026	45.05	48.40	43.60	44.70	44.70	-0.78%	202,086
Feb 2, 2026	38.60	45.20	37.15	45.05	45.05	14.63%	214,244
Jan 30, 2026	38.50	39.40	37.65	39.30	39.30	3.42%	74,807
Jan 29, 2026	38.00	39.50	36.15	38.00	38.00	0.13%	176,426
Jan 28, 2026	35.00	39.40	34.25	37.95	37.95	11.62%	297,934
Jan 27, 2026	31.00	35.00	28.70	34.00	34.00	7.59%	218,348
Jan 26, 2026	35.50	37.45	31.60	31.60	31.60	-10.10%	274,075
Jan 23, 2026	35.80	36.95	32.25	35.15	35.15	32.14%	383,090
Jan 22, 2026	25.30	27.10	23.20	26.60	26.60	6.40%	265,508
Jan 21, 2026	24.75	28.55	23.70	25.00	25.00	5.49%	451,269
Jan 20, 2026	19.38	23.70	19.22	23.70	23.70	25.53%	319,604
Jan 19, 2026	17.22	18.94	17.10	18.88	18.88	22.12%	227,403
Jan 16, 2026	15.64	15.64	14.90	15.46	15.46	-1.15%	23,440
Jan 15, 2026	15.40	15.66	14.88	15.64	15.64	1.82%	25,527
Jan 14, 2026	16.38	16.50	15.36	15.36	15.36	-6.91%	36,174