Medicalgorithmics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 10, 2025	34.70	34.70	33.40	33.95	33.95	-1.74%	23,209
Dec 9, 2025	34.90	34.90	34.05	34.55	34.55	-1.00%	26,004
Dec 8, 2025	33.10	35.25	33.10	34.90	34.90	5.60%	103,240
Dec 5, 2025	32.85	33.20	31.35	33.05	33.05	2.01%	77,520
Dec 4, 2025	33.00	33.00	32.40	32.40	32.40	-1.52%	11,985
Dec 3, 2025	33.50	33.50	32.35	32.90	32.90	-0.90%	26,391
Dec 2, 2025	33.20	34.50	32.95	33.20	33.20	3.75%	118,025
Dec 1, 2025	32.80	33.45	31.05	32.00	32.00	-0.16%	50,366
Nov 28, 2025	32.00	33.00	31.60	32.05	32.05	0.47%	41,373
Nov 27, 2025	32.00	32.50	31.60	31.90	31.90	-0.31%	38,914
Nov 26, 2025	32.45	32.50	31.60	32.00	32.00	-	7,756
Nov 25, 2025	32.00	32.50	31.55	32.00	32.00	0.63%	66,378
Nov 24, 2025	31.60	32.00	31.20	31.80	31.80	0.63%	15,616
Nov 21, 2025	31.55	31.70	31.00	31.60	31.60	-0.32%	13,116
Nov 20, 2025	33.00	33.00	31.50	31.70	31.70	-0.94%	21,427
Nov 19, 2025	31.85	32.75	31.00	32.00	32.00	1.59%	21,846
Nov 18, 2025	32.50	32.70	31.15	31.50	31.50	-3.96%	38,284
Nov 17, 2025	33.65	33.65	32.50	32.80	32.80	-0.61%	16,177
Nov 14, 2025	33.15	33.85	32.40	33.00	33.00	-0.15%	25,108
Nov 13, 2025	33.80	34.30	33.05	33.05	33.05	-1.64%	85,525
Nov 12, 2025	32.50	34.00	32.15	33.60	33.60	4.02%	225,193
Nov 10, 2025	31.80	32.50	31.40	32.30	32.30	2.87%	48,993
Nov 7, 2025	32.00	32.00	30.45	31.40	31.40	-1.72%	56,533
Nov 6, 2025	31.10	32.40	30.45	31.95	31.95	2.73%	107,516
Nov 5, 2025	31.20	32.15	31.10	31.10	31.10	-0.80%	21,964
Nov 4, 2025	33.80	33.85	30.80	31.35	31.35	-6.42%	146,759
Nov 3, 2025	33.00	33.90	32.95	33.50	33.50	1.52%	27,313
Oct 31, 2025	33.35	33.50	32.40	33.00	33.00	-1.05%	22,472
Oct 30, 2025	33.75	33.75	32.90	33.35	33.35	-1.19%	11,924
Oct 29, 2025	33.85	33.90	31.90	33.75	33.75	-0.44%	41,330
Oct 28, 2025	33.65	34.50	33.35	33.90	33.90	1.04%	16,927
Oct 27, 2025	34.65	34.65	33.35	33.55	33.55	-3.45%	38,309
Oct 24, 2025	35.05	35.25	34.35	34.75	34.75	-0.57%	12,967
Oct 23, 2025	35.50	36.30	34.40	34.95	34.95	-0.14%	40,759
Oct 22, 2025	35.35	35.40	34.40	35.00	35.00	-0.57%	16,895
Oct 21, 2025	34.60	35.80	34.00	35.20	35.20	2.03%	42,459
Oct 20, 2025	34.20	35.70	33.95	34.50	34.50	1.62%	31,233