Medcamp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	0.87	0.88	0.83	0.88	0.88	2.33%	11,647
Oct 9, 2025	0.84	0.86	0.81	0.86	0.86	-	7,338
Oct 8, 2025	0.87	0.89	0.82	0.86	0.86	1.18%	17,177
Oct 7, 2025	0.82	0.89	0.82	0.85	0.85	3.66%	5,889
Oct 6, 2025	0.87	0.87	0.81	0.82	0.82	-5.75%	4,291
Oct 3, 2025	0.80	0.90	0.80	0.87	0.87	8.75%	24,024
Oct 2, 2025	0.79	0.82	0.79	0.80	0.80	5.96%	7,802
Oct 1, 2025	0.79	0.79	0.76	0.76	0.76	-4.43%	2,189
Sep 30, 2025	0.80	0.82	0.75	0.79	0.79	-4.24%	22,222
Sep 29, 2025	0.74	0.83	0.74	0.83	0.83	10.00%	34,022
Sep 26, 2025	0.78	0.78	0.74	0.75	0.75	-10.71%	19,352
Sep 25, 2025	0.84	0.84	0.78	0.84	0.84	-	21,788
Sep 24, 2025	0.83	0.85	0.79	0.84	0.84	2.44%	3,265
Sep 23, 2025	0.76	0.82	0.75	0.82	0.82	7.89%	38,107
Sep 22, 2025	0.75	0.76	0.74	0.76	0.76	3.40%	6,054
Sep 19, 2025	0.74	0.74	0.74	0.74	0.74	-2.00%	27
Sep 18, 2025	0.75	0.75	0.73	0.75	0.75	-3.23%	3,174
Sep 17, 2025	0.81	0.81	0.75	0.78	0.78	-4.91%	25,959
Sep 16, 2025	0.82	0.84	0.75	0.82	0.82	-0.61%	34,923
Sep 15, 2025	0.80	0.82	0.79	0.82	0.82	-	925
Sep 12, 2025	0.81	0.84	0.79	0.82	0.82	-2.38%	2,123
Sep 11, 2025	0.83	0.85	0.80	0.84	0.84	-4.55%	24,048
Sep 10, 2025	0.88	0.88	0.83	0.88	0.88	3.53%	1,535
Sep 9, 2025	0.84	0.89	0.84	0.85	0.85	1.19%	17,622
Sep 8, 2025	0.82	0.87	0.82	0.84	0.84	-0.59%	9,219
Sep 5, 2025	0.82	0.85	0.82	0.85	0.85	-1.17%	101
Sep 4, 2025	0.86	0.86	0.86	0.86	0.86	3.64%	10
Sep 3, 2025	0.81	0.83	0.80	0.83	0.83	-1.20%	19,858
Sep 2, 2025	0.83	0.87	0.82	0.84	0.84	-2.34%	4,476
Sep 1, 2025	0.89	0.89	0.80	0.86	0.86	-3.93%	6,224
Aug 29, 2025	0.78	0.90	0.72	0.89	0.89	9.20%	42,706
Aug 28, 2025	0.72	0.85	0.69	0.82	0.82	13.19%	31,943
Aug 27, 2025	0.77	0.77	0.71	0.72	0.72	-5.26%	21,884
Aug 26, 2025	0.74	0.78	0.73	0.76	0.76	-2.56%	11,091
Aug 25, 2025	0.74	0.79	0.74	0.78	0.78	-	2,248
Aug 22, 2025	0.74	0.78	0.74	0.78	0.78	-1.27%	3,235
Aug 21, 2025	0.80	0.80	0.73	0.79	0.79	-0.63%	272
Aug 20, 2025	0.81	0.81	0.74	0.80	0.80	8.16%	1,166
Aug 19, 2025	0.81	0.85	0.71	0.74	0.74	-13.02%	59,841
Aug 18, 2025	0.80	0.85	0.80	0.85	0.85	1.20%	14,851
Aug 14, 2025	0.85	0.85	0.69	0.84	0.84	-1.76%	12,215
Aug 13, 2025	0.74	0.85	0.74	0.85	0.85	6.92%	4,979
Aug 12, 2025	0.83	0.83	0.67	0.80	0.80	-3.64%	58,256
Aug 11, 2025	0.83	0.83	0.79	0.83	0.83	-0.60%	4,827
Aug 8, 2025	0.83	0.83	0.83	0.83	0.83	-	14,212
Aug 7, 2025	0.75	0.87	0.68	0.83	0.83	6.41%	52,346
Jun 3, 2025	0.90	0.90	0.77	0.78	0.78	-16.58%	53,460
Jun 2, 2025	1.00	1.00	0.93	0.94	0.94	-0.53%	4,523
May 30, 2025	1.15	1.17	0.92	0.94	0.94	-18.26%	80,474
May 29, 2025	1.03	1.20	1.03	1.15	1.15	11.65%	126,160