Medicalgorithmics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	28.00	28.10	27.45	27.75	27.75	-0.89%	9,275
Sep 3, 2026	28.20	28.55	27.40	28.00	28.00	-1.93%	27,125
Sep 2, 2026	28.60	28.60	28.00	28.55	28.55	-0.17%	18,875
Sep 1, 2026	28.15	28.75	28.10	28.60	28.60	0.70%	18,524
Aug 31, 2026	28.15	28.65	27.40	28.40	28.40	0.71%	24,642
Aug 28, 2026	28.10	28.30	27.75	28.20	28.20	0.18%	9,801
Aug 27, 2026	28.70	28.80	27.70	28.15	28.15	-1.57%	19,954
Aug 26, 2026	29.55	30.00	28.20	28.60	28.60	-0.87%	81,573
Aug 25, 2026	29.20	29.20	28.40	28.85	28.85	-0.35%	35,353
Aug 24, 2026	27.20	29.30	27.05	28.95	28.95	7.22%	105,849
Aug 21, 2026	26.75	27.30	26.30	27.00	27.00	2.27%	61,422
Aug 20, 2026	26.45	26.80	26.25	26.40	26.40	-0.19%	13,355
Aug 19, 2026	27.15	27.20	26.40	26.45	26.45	-1.49%	7,670
Aug 18, 2026	26.40	26.95	26.35	26.85	26.85	1.70%	8,413
Aug 17, 2026	26.80	27.05	26.35	26.40	26.40	-1.31%	21,911
Aug 14, 2026	26.95	26.95	26.40	26.75	26.75	-0.37%	15,015
Aug 13, 2026	27.40	27.40	26.50	26.85	26.85	-1.29%	28,948
Aug 12, 2026	27.45	27.55	26.80	27.20	27.20	-0.91%	12,207
Aug 11, 2026	26.90	27.60	26.85	27.45	27.45	2.04%	28,338
Aug 10, 2026	27.55	27.60	26.40	26.90	26.90	-2.00%	29,101
Aug 7, 2026	27.50	27.55	26.70	27.45	27.45	-0.36%	16,104
Aug 6, 2026	27.95	28.25	27.00	27.55	27.55	-1.08%	22,361
Aug 5, 2026	28.00	28.40	27.20	27.85	27.85	0.91%	62,973
Aug 4, 2026	27.00	27.90	26.30	27.60	27.60	5.34%	72,095
Aug 3, 2026	25.30	26.30	25.15	26.20	26.20	5.65%	23,152
Jul 31, 2026	24.55	25.30	24.00	24.80	24.80	1.22%	22,338
Jul 30, 2026	25.00	25.00	23.90	24.50	24.50	-2.00%	52,768
Jul 29, 2026	25.05	25.50	24.45	25.00	25.00	-0.20%	28,555
Jul 28, 2026	26.30	26.40	24.70	25.05	25.05	-4.75%	55,602
Jul 27, 2026	26.70	26.75	24.15	26.30	26.30	-1.13%	45,628
Jul 24, 2026	26.85	27.10	26.30	26.60	26.60	-0.93%	31,581
Jul 23, 2026	27.25	27.50	26.75	26.85	26.85	-1.65%	11,515
Jul 22, 2026	26.95	27.35	26.80	27.30	27.30	1.11%	11,541
Jul 21, 2026	27.10	27.10	26.75	27.00	27.00	-	8,197
Jul 20, 2026	27.20	27.30	26.90	27.00	27.00	-	6,939
Jul 17, 2026	27.25	27.25	26.50	27.00	27.00	-0.92%	16,518
Jul 16, 2026	27.50	27.50	26.85	27.25	27.25	3.42%	30,105
Jul 15, 2026	27.05	27.05	26.35	26.35	26.35	-2.04%	22,685
Jul 14, 2026	27.30	27.30	26.65	26.90	26.90	-1.47%	17,951
Jul 13, 2026	27.70	27.90	27.20	27.30	27.30	-1.44%	11,223
Jul 10, 2026	27.45	28.35	27.15	27.70	27.70	2.59%	37,061
Jul 9, 2026	27.15	27.90	26.35	27.00	27.00	-0.37%	80,049
Jul 8, 2026	27.45	27.55	26.75	27.10	27.10	-1.81%	14,927
Jul 7, 2026	27.60	27.70	27.20	27.60	27.60	0.73%	19,402
Jul 6, 2026	27.40	27.75	27.15	27.40	27.40	-0.90%	10,520
Jul 3, 2026	27.15	28.80	26.70	27.65	27.65	1.65%	32,129
Jul 2, 2026	26.60	27.30	26.40	27.20	27.20	2.06%	7,458
Jul 1, 2026	26.60	26.90	26.10	26.65	26.65	-0.74%	26,044
Jun 30, 2026	27.65	27.90	26.80	26.85	26.85	-2.89%	30,144
Jun 29, 2026	27.30	27.65	27.05	27.65	27.65	-0.18%	7,455