Medicalgorithmics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	28.45	28.60	26.80	27.70	27.70	-2.46%	16,595
Jun 25, 2026	28.15	28.65	27.80	28.40	28.40	-0.35%	7,005
Jun 24, 2026	28.20	28.75	27.40	28.50	28.50	1.06%	40,049
Jun 23, 2026	26.50	28.30	26.10	28.20	28.20	6.42%	26,154
Jun 22, 2026	27.15	27.15	26.20	26.50	26.50	-1.67%	15,539
Jun 19, 2026	27.00	27.20	26.50	26.95	26.95	-0.19%	8,491
Jun 18, 2026	27.20	27.35	26.40	27.00	27.00	-1.64%	10,334
Jun 17, 2026	27.25	27.60	26.70	27.45	27.45	1.29%	8,719
Jun 16, 2026	26.20	27.35	26.00	27.10	27.10	3.44%	23,649
Jun 15, 2026	26.75	27.00	26.00	26.20	26.20	-0.76%	21,086
Jun 12, 2026	26.65	27.00	26.05	26.40	26.40	-0.75%	18,601
Jun 11, 2026	26.75	26.95	26.25	26.60	26.60	-	14,065
Jun 10, 2026	26.00	26.95	25.90	26.60	26.60	2.11%	26,866
Jun 9, 2026	26.45	27.00	25.80	26.05	26.05	-5.27%	64,986
Jun 8, 2026	27.50	27.50	26.55	27.50	27.50	-0.90%	28,070
Jun 5, 2026	28.00	28.10	27.40	27.75	27.75	0.91%	12,586
Jun 3, 2026	27.40	27.75	26.90	27.50	27.50	-0.90%	23,497
Jun 2, 2026	27.45	28.95	27.20	27.75	27.75	-0.18%	34,319
Jun 1, 2026	28.65	29.00	27.25	27.80	27.80	-2.80%	39,558
May 29, 2026	28.15	28.70	28.00	28.60	28.60	1.42%	18,907
May 28, 2026	28.25	28.25	27.60	28.20	28.20	-	17,121
May 27, 2026	28.95	29.45	27.25	28.20	28.20	-2.42%	42,996
May 26, 2026	29.70	29.70	28.70	28.90	28.90	-2.69%	34,647
May 25, 2026	29.20	29.90	28.70	29.70	29.70	1.54%	33,865
May 22, 2026	29.65	29.65	28.70	29.25	29.25	-1.02%	21,792
May 21, 2026	29.85	30.15	28.85	29.55	29.55	-0.17%	34,774
May 20, 2026	29.80	29.85	28.90	29.60	29.60	-	18,112
May 19, 2026	30.15	30.20	29.35	29.60	29.60	-1.33%	24,341
May 18, 2026	31.20	31.75	29.65	30.00	30.00	-5.51%	52,281
May 15, 2026	30.50	31.80	30.20	31.75	31.75	3.59%	54,612
May 14, 2026	32.00	32.00	30.00	30.65	30.65	-2.08%	66,340
May 13, 2026	29.55	32.20	29.55	31.30	31.30	7.56%	172,584
May 12, 2026	29.40	29.45	26.55	29.10	29.10	-1.02%	66,534