Medicalgorithmics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	32.50	32.90	32.30	32.85	32.85	-0.15%	10,250
Feb 25, 2026	32.90	33.00	32.25	32.90	32.90	-	15,298
Feb 24, 2026	32.60	33.10	32.05	32.90	32.90	-0.30%	10,113
Feb 23, 2026	33.15	33.15	32.60	33.00	33.00	-	11,137
Feb 20, 2026	32.00	33.40	31.70	33.00	33.00	3.13%	37,469
Feb 19, 2026	33.00	33.00	31.90	32.00	32.00	-2.59%	20,008
Feb 18, 2026	33.45	33.60	32.55	32.85	32.85	-1.79%	34,015
Feb 17, 2026	33.00	33.60	32.60	33.45	33.45	1.36%	26,193
Feb 16, 2026	32.00	33.35	31.70	33.00	33.00	2.64%	41,312
Feb 13, 2026	32.60	33.00	31.90	32.15	32.15	-1.08%	16,820
Feb 12, 2026	32.95	32.95	32.10	32.50	32.50	-1.07%	9,735
Feb 11, 2026	32.15	33.05	32.00	32.85	32.85	0.31%	25,731
Feb 10, 2026	32.05	32.95	31.60	32.75	32.75	2.83%	19,008
Feb 9, 2026	31.65	32.35	31.65	31.85	31.85	-0.78%	29,576
Feb 6, 2026	32.00	32.50	31.45	32.10	32.10	-	37,993
Feb 5, 2026	33.40	33.40	31.85	32.10	32.10	-3.89%	39,028
Feb 4, 2026	32.30	33.75	32.15	33.40	33.40	3.41%	36,318
Feb 3, 2026	33.30	33.30	32.30	32.30	32.30	-1.97%	31,940
Feb 2, 2026	32.50	33.15	32.05	32.95	32.95	1.54%	37,209
Jan 30, 2026	32.90	32.90	32.25	32.45	32.45	-0.76%	38,886
Jan 29, 2026	33.60	33.95	32.20	32.70	32.70	-2.97%	52,460
Jan 28, 2026	34.45	34.65	33.55	33.70	33.70	-2.46%	57,150
Jan 27, 2026	33.05	35.10	33.05	34.55	34.55	6.64%	267,379
Jan 26, 2026	32.40	33.00	32.05	32.40	32.40	-1.07%	67,763
Jan 23, 2026	33.00	33.00	32.30	32.75	32.75	-	67,759
Jan 22, 2026	32.70	33.45	32.55	32.75	32.75	0.31%	84,230
Jan 21, 2026	32.30	33.50	32.15	32.65	32.65	1.08%	247,626
Jan 20, 2026	34.00	34.50	31.80	32.30	32.30	-7.45%	499,295
Jan 19, 2026	35.60	36.45	34.80	34.90	34.90	-2.38%	63,089
Jan 16, 2026	36.30	36.95	35.60	35.75	35.75	-1.38%	37,485
Jan 15, 2026	36.10	37.15	35.80	36.25	36.25	1.12%	50,638
Jan 14, 2026	35.85	35.90	35.40	35.85	35.85	-	24,310
Jan 13, 2026	36.10	36.10	35.60	35.85	35.85	-0.83%	29,348
Jan 12, 2026	37.00	37.15	35.75	36.15	36.15	-2.03%	81,136
Jan 9, 2026	36.00	36.90	35.25	36.90	36.90	2.79%	57,325
Jan 8, 2026	37.00	37.30	35.30	35.90	35.90	-1.64%	106,955
Jan 7, 2026	37.90	38.65	36.45	36.50	36.50	-0.14%	140,679
Jan 5, 2026	35.00	37.40	34.30	36.55	36.55	6.56%	129,683
Jan 2, 2026	34.50	35.80	33.70	34.30	34.30	2.08%	72,228
Dec 30, 2025	33.85	34.20	33.60	33.60	33.60	-1.75%	21,383
Dec 29, 2025	34.00	34.70	33.65	34.20	34.20	0.59%	17,747
Dec 23, 2025	33.65	34.50	33.55	34.00	34.00	-0.44%	35,180
Dec 22, 2025	34.70	35.00	33.80	34.15	34.15	-1.01%	22,542
Dec 19, 2025	33.00	34.50	32.75	34.50	34.50	4.70%	28,803
Dec 18, 2025	32.50	33.25	32.50	32.95	32.95	0.61%	15,690
Dec 17, 2025	33.50	33.50	32.50	32.75	32.75	-2.09%	20,523
Dec 16, 2025	33.45	33.65	32.60	33.45	33.45	-0.74%	22,588
Dec 15, 2025	34.00	34.00	32.70	33.70	33.70	-1.89%	34,022
Dec 12, 2025	34.15	34.90	34.05	34.35	34.35	1.48%	24,293
Dec 11, 2025	34.00	34.70	33.60	33.85	33.85	-0.29%	21,456