Medicalgorithmics S.A. (WSE:MDG)
Poland · Delayed Price · Currency is PLN 20.90
-0.70 (-3.24%)
Nov 4, 2026, 1:15 PM CET
Medicalgorithmics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 21.65 | 21.80 | 20.75 | 20.90 | 20.90 | -3.24% | 18,648 |
| Nov 3, 2026 | 22.40 | 22.40 | 20.50 | 21.60 | 21.60 | -3.57% | 62,128 |
| Nov 2, 2026 | 22.85 | 23.30 | 22.15 | 22.40 | 22.40 | -1.10% | 22,607 |
| Oct 30, 2026 | 23.50 | 23.70 | 22.50 | 22.65 | 22.65 | -2.58% | 17,088 |
| Oct 29, 2026 | 23.95 | 24.00 | 23.25 | 23.25 | 23.25 | -2.52% | 17,758 |
| Oct 28, 2026 | 24.15 | 24.30 | 23.80 | 23.85 | 23.85 | -1.24% | 15,410 |
| Oct 27, 2026 | 24.00 | 24.25 | 23.70 | 24.15 | 24.15 | 1.47% | 18,183 |
| Oct 26, 2026 | 23.35 | 23.95 | 23.00 | 23.80 | 23.80 | 3.48% | 26,186 |
| Oct 23, 2026 | 23.45 | 23.50 | 22.80 | 23.00 | 23.00 | -1.92% | 18,255 |
| Oct 22, 2026 | 24.75 | 24.75 | 22.50 | 23.45 | 23.45 | -5.44% | 134,467 |
| Oct 21, 2026 | 24.90 | 24.95 | 24.70 | 24.80 | 24.80 | -0.40% | 19,299 |
| Oct 20, 2026 | 25.20 | 25.50 | 24.65 | 24.90 | 24.90 | -1.78% | 66,418 |
| Oct 19, 2026 | 27.55 | 28.10 | 25.35 | 25.35 | 25.35 | 0.80% | 221,257 |
| Oct 16, 2026 | 25.15 | 25.20 | 24.90 | 25.15 | 25.15 | 0.20% | 15,396 |
| Oct 15, 2026 | 25.25 | 25.25 | 24.80 | 25.10 | 25.10 | -0.79% | 23,511 |
| Oct 14, 2026 | 26.10 | 26.80 | 25.20 | 25.30 | 25.30 | 1.20% | 53,916 |
| Oct 13, 2026 | 24.70 | 25.45 | 24.50 | 25.00 | 25.00 | 0.81% | 33,923 |
| Oct 12, 2026 | 25.05 | 25.05 | 24.70 | 24.80 | 24.80 | -0.80% | 11,976 |
| Oct 9, 2026 | 25.00 | 25.25 | 24.80 | 25.00 | 25.00 | -0.40% | 13,518 |
| Oct 8, 2026 | 25.00 | 25.45 | 24.75 | 25.10 | 25.10 | 0.40% | 50,587 |
| Oct 7, 2026 | 25.05 | 25.95 | 25.00 | 25.00 | 25.00 | -1.96% | 18,221 |
| Oct 6, 2026 | 25.20 | 25.55 | 24.90 | 25.50 | 25.50 | 1.19% | 13,237 |
| Oct 5, 2026 | 25.20 | 25.65 | 24.75 | 25.20 | 25.20 | - | 12,101 |
| Oct 2, 2026 | 25.15 | 25.35 | 24.70 | 25.20 | 25.20 | 0.20% | 19,667 |
| Oct 1, 2026 | 25.75 | 25.80 | 25.15 | 25.15 | 25.15 | -2.14% | 7,465 |
| Sep 30, 2026 | 25.10 | 26.00 | 25.10 | 25.70 | 25.70 | 3.21% | 24,586 |
| Sep 29, 2026 | 25.00 | 25.30 | 24.80 | 24.90 | 24.90 | -1.58% | 10,966 |
| Sep 28, 2026 | 25.35 | 25.35 | 25.00 | 25.30 | 25.30 | -0.20% | 9,146 |
| Sep 25, 2026 | 25.40 | 25.60 | 25.20 | 25.35 | 25.35 | -0.20% | 7,578 |
| Sep 24, 2026 | 25.60 | 26.05 | 25.25 | 25.40 | 25.40 | -0.78% | 11,033 |
| Sep 23, 2026 | 25.90 | 25.90 | 25.50 | 25.60 | 25.60 | -1.16% | 9,775 |
| Sep 22, 2026 | 25.80 | 26.00 | 25.55 | 25.90 | 25.90 | 1.37% | 8,922 |
| Sep 21, 2026 | 25.80 | 26.00 | 25.45 | 25.55 | 25.55 | 0.39% | 15,110 |
| Sep 18, 2026 | 25.95 | 26.05 | 25.40 | 25.45 | 25.45 | -1.93% | 14,220 |
| Sep 17, 2026 | 25.45 | 25.95 | 25.20 | 25.95 | 25.95 | 1.76% | 23,229 |
| Sep 16, 2026 | 25.90 | 25.90 | 24.80 | 25.50 | 25.50 | - | 23,665 |
| Sep 15, 2026 | 25.85 | 26.20 | 25.40 | 25.50 | 25.50 | -1.54% | 22,088 |
| Sep 14, 2026 | 26.25 | 26.35 | 25.85 | 25.90 | 25.90 | -1.33% | 13,292 |
| Sep 11, 2026 | 26.30 | 26.45 | 26.00 | 26.25 | 26.25 | -0.94% | 19,155 |
| Sep 10, 2026 | 26.50 | 26.65 | 26.00 | 26.50 | 26.50 | -0.19% | 19,350 |
| Sep 9, 2026 | 26.80 | 26.95 | 26.30 | 26.55 | 26.55 | -1.12% | 22,697 |
| Sep 8, 2026 | 27.30 | 27.30 | 26.60 | 26.85 | 26.85 | -1.65% | 21,237 |
| Sep 7, 2026 | 27.70 | 27.70 | 27.00 | 27.30 | 27.30 | -1.62% | 12,668 |
| 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 |