Medcamp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	0.64	0.76	0.60	0.75	0.75	16.41%	21,019
Dec 30, 2025	0.66	0.69	0.63	0.64	0.64	3.23%	5,366
Dec 29, 2025	0.61	0.66	0.61	0.62	0.62	-6.06%	3,707
Dec 23, 2025	0.61	0.66	0.60	0.66	0.66	4.76%	51,690
Dec 22, 2025	0.64	0.65	0.61	0.63	0.63	1.61%	53,184
Dec 19, 2025	0.64	0.64	0.62	0.62	0.62	-3.13%	36,615
Dec 18, 2025	0.67	0.70	0.60	0.64	0.64	-8.57%	40,507
Dec 17, 2025	0.70	0.70	0.67	0.70	0.70	-1.41%	9,335
Dec 16, 2025	0.70	0.77	0.69	0.71	0.71	-4.05%	29,431
Dec 15, 2025	0.70	0.78	0.70	0.74	0.74	-2.63%	8,864
Dec 12, 2025	0.70	0.78	0.70	0.76	0.76	-	15,547
Dec 11, 2025	0.70	0.77	0.69	0.76	0.76	-1.30%	3,293
Dec 9, 2025	0.70	0.77	0.70	0.77	0.77	10.00%	2,363
Dec 8, 2025	0.69	0.70	0.67	0.70	0.70	1.45%	3,034
Dec 5, 2025	0.66	0.70	0.66	0.69	0.69	-1.43%	1,715
Dec 4, 2025	0.70	0.72	0.68	0.70	0.70	0.72%	8,636
Dec 3, 2025	0.71	0.71	0.68	0.70	0.70	-1.42%	12,947
Dec 2, 2025	0.73	0.73	0.71	0.71	0.71	-7.24%	12,083
Dec 1, 2025	0.75	0.77	0.72	0.76	0.76	-	11,559
Nov 28, 2025	0.77	0.77	0.75	0.76	0.76	-1.30%	10,174
Nov 27, 2025	0.80	0.80	0.77	0.77	0.77	-0.65%	1,548
Nov 26, 2025	0.80	0.80	0.78	0.78	0.78	-2.52%	1,261
Nov 25, 2025	0.78	0.80	0.78	0.80	0.80	-	125
Nov 24, 2025	0.80	0.80	0.80	0.80	0.80	-	13
Nov 20, 2025	0.80	0.80	0.80	0.80	0.80	-	874
Nov 19, 2025	0.77	0.80	0.77	0.80	0.80	-	3,994
Nov 18, 2025	0.77	0.81	0.77	0.80	0.80	3.92%	507
Nov 17, 2025	0.79	0.79	0.77	0.77	0.77	-7.27%	6,712
Nov 14, 2025	0.78	0.83	0.76	0.83	0.83	8.55%	14,373
Nov 13, 2025	0.80	0.83	0.76	0.76	0.76	-8.43%	4,709
Nov 10, 2025	0.83	0.83	0.80	0.83	0.83	1.84%	660
Nov 7, 2025	0.83	0.83	0.82	0.82	0.82	2.52%	1,464
Nov 6, 2025	0.83	0.83	0.80	0.80	0.80	-3.64%	3,096
Nov 5, 2025	0.82	0.83	0.82	0.83	0.83	0.61%	720
Nov 4, 2025	0.82	0.82	0.82	0.82	0.82	-0.61%	43
Nov 3, 2025	0.83	0.83	0.83	0.83	0.83	3.77%	1,556
Oct 31, 2025	0.81	0.84	0.74	0.80	0.80	-4.79%	3,940
Oct 30, 2025	0.82	0.84	0.82	0.84	0.84	2.45%	3,019
Oct 29, 2025	0.83	0.83	0.82	0.82	0.82	-0.61%	562
Oct 28, 2025	0.84	0.84	0.81	0.82	0.82	-2.96%	1,784
Oct 27, 2025	0.85	0.85	0.81	0.85	0.85	1.81%	2,597
Oct 24, 2025	0.85	0.85	0.82	0.83	0.83	-2.35%	496
Oct 23, 2025	0.85	0.88	0.82	0.85	0.85	-	3,113
Oct 22, 2025	0.83	0.88	0.81	0.85	0.85	-3.41%	7,340
Oct 21, 2025	0.85	0.88	0.82	0.88	0.88	2.92%	14,101
Oct 20, 2025	0.85	0.86	0.85	0.86	0.86	-	2,528
Oct 17, 2025	0.85	0.86	0.82	0.86	0.86	6.87%	20,590
Oct 16, 2025	0.85	0.85	0.80	0.80	0.80	-	2,708
Oct 15, 2025	0.89	0.90	0.80	0.80	0.80	-10.11%	17,832
Oct 14, 2025	0.87	0.89	0.85	0.89	0.89	1.14%	2,056