Medicalgorithmics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	28.10	30.40	27.90	29.40	29.40	9.91%	368,264
May 8, 2026	25.50	26.75	25.45	26.75	26.75	3.28%	51,941
May 7, 2026	26.15	26.15	25.50	25.90	25.90	-1.15%	25,538
May 6, 2026	26.00	26.30	25.25	26.20	26.20	0.19%	36,648
May 5, 2026	26.00	26.40	25.65	26.15	26.15	-	60,361
May 4, 2026	26.90	26.90	25.90	26.15	26.15	-0.95%	26,881
Apr 30, 2026	26.30	26.40	25.90	26.40	26.40	1.15%	13,248
Apr 29, 2026	26.55	26.55	25.90	26.10	26.10	-2.06%	15,921
Apr 28, 2026	27.20	27.55	26.40	26.65	26.65	-0.93%	44,852
Apr 27, 2026	27.50	28.00	26.50	26.90	26.90	-0.19%	33,114
Apr 24, 2026	26.80	27.00	26.45	26.95	26.95	1.70%	24,441
Apr 23, 2026	26.85	26.90	26.15	26.50	26.50	-1.85%	33,001
Apr 22, 2026	27.00	28.45	26.20	27.00	27.00	0.37%	81,846
Apr 21, 2026	27.95	28.00	26.80	26.90	26.90	-3.41%	39,358
Apr 20, 2026	28.90	29.10	27.15	27.85	27.85	-3.97%	111,231
Apr 17, 2026	28.30	29.40	28.25	29.00	29.00	2.29%	74,058
Apr 16, 2026	28.40	28.85	28.00	28.35	28.35	0.35%	69,109
Apr 15, 2026	27.40	28.40	27.05	28.25	28.25	3.10%	75,518
Apr 14, 2026	27.30	27.70	26.50	27.40	27.40	2.62%	105,510
Apr 13, 2026	25.70	26.70	25.25	26.70	26.70	2.89%	102,803
Apr 10, 2026	25.95	26.55	25.45	25.95	25.95	1.76%	78,695
Apr 9, 2026	28.00	28.40	24.65	25.50	25.50	-6.76%	279,810
Apr 8, 2026	27.40	28.50	27.25	27.35	27.35	1.48%	61,242
Apr 7, 2026	27.35	27.50	26.70	26.95	26.95	-1.64%	37,858
Apr 2, 2026	27.80	28.00	26.90	27.40	27.40	-1.26%	45,285
Apr 1, 2026	28.10	28.50	27.60	27.75	27.75	-0.36%	30,768
Mar 31, 2026	28.00	28.50	27.20	27.85	27.85	-1.76%	42,694
Mar 30, 2026	27.50	28.80	27.05	28.35	28.35	1.25%	47,097
Mar 27, 2026	28.95	29.30	27.75	28.00	28.00	-3.28%	32,190
Mar 26, 2026	29.00	29.15	28.05	28.95	28.95	-0.69%	21,726
Mar 25, 2026	29.00	29.30	28.65	29.15	29.15	1.57%	18,448
Mar 24, 2026	28.40	29.40	28.40	28.70	28.70	-2.21%	23,805
Mar 23, 2026	28.65	29.50	27.45	29.35	29.35	-0.17%	67,491
Mar 20, 2026	28.90	29.40	28.05	29.40	29.40	1.38%	45,655
Mar 19, 2026	29.90	29.95	28.35	29.00	29.00	-3.01%	35,183
Mar 18, 2026	29.00	31.00	29.00	29.90	29.90	4.36%	60,303
Mar 17, 2026	29.85	29.85	28.60	28.65	28.65	-2.05%	23,104
Mar 16, 2026	28.80	29.60	27.40	29.25	29.25	4.09%	56,195
Mar 13, 2026	27.70	28.10	26.60	28.10	28.10	1.26%	33,912