Medicalgorithmics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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