Medicalgorithmics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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