Medicalgorithmics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	28.40	29.40	28.40	28.70	28.70	-2.21%	23,805
Mar 23, 2026	28.65	29.50	27.45	29.35	29.35	-0.17%	67,491
Mar 20, 2026	28.90	29.40	28.05	29.40	29.40	1.38%	45,655
Mar 19, 2026	29.90	29.95	28.35	29.00	29.00	-3.01%	35,183
Mar 18, 2026	29.00	31.00	29.00	29.90	29.90	4.36%	60,303
Mar 17, 2026	29.85	29.85	28.60	28.65	28.65	-2.05%	23,104
Mar 16, 2026	28.80	29.60	27.40	29.25	29.25	4.09%	56,195
Mar 13, 2026	27.70	28.10	26.60	28.10	28.10	1.26%	33,912
Mar 12, 2026	28.30	28.55	27.50	27.75	27.75	-1.94%	17,566
Mar 11, 2026	28.95	29.10	27.80	28.30	28.30	-1.91%	16,956
Mar 10, 2026	28.90	29.35	28.40	28.85	28.85	0.87%	26,420
Mar 9, 2026	29.00	29.00	27.25	28.60	28.60	-2.39%	88,396
Mar 6, 2026	29.75	30.20	29.15	29.30	29.30	-2.98%	30,527
Mar 5, 2026	30.10	30.60	29.70	30.20	30.20	-0.66%	15,856
Mar 4, 2026	29.00	30.75	28.75	30.40	30.40	2.53%	49,243
Mar 3, 2026	30.80	31.15	29.10	29.65	29.65	-4.97%	113,468
Mar 2, 2026	31.80	32.00	30.90	31.20	31.20	-3.55%	47,121
Feb 27, 2026	32.50	32.60	31.70	32.35	32.35	-1.52%	42,914
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