Medcamp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.81	0.85	0.72	0.80	0.80	1.27%	6,928
Feb 26, 2026	0.74	0.85	0.74	0.79	0.79	-6.51%	1,721
Feb 25, 2026	0.79	0.85	0.73	0.85	0.85	-1.74%	6,573
Feb 24, 2026	0.85	0.86	0.85	0.86	0.86	-1.15%	640
Feb 23, 2026	0.82	0.87	0.71	0.87	0.87	8.75%	33,557
Feb 20, 2026	0.80	0.80	0.75	0.80	0.80	0.63%	7,277
Feb 19, 2026	0.74	0.80	0.74	0.80	0.80	-	89
Feb 18, 2026	0.74	0.80	0.74	0.80	0.80	0.63%	2,292
Feb 17, 2026	0.73	0.79	0.73	0.79	0.79	2.60%	1,725
Feb 16, 2026	0.76	0.77	0.73	0.77	0.77	8.45%	4,003
Feb 13, 2026	0.73	0.76	0.71	0.71	0.71	-6.58%	8,312
Feb 12, 2026	0.78	0.79	0.71	0.76	0.76	-5.00%	17,286
Feb 11, 2026	0.74	0.80	0.74	0.80	0.80	-1.84%	6,718
Feb 10, 2026	0.76	0.82	0.74	0.82	0.82	-0.61%	1,337
Feb 9, 2026	0.77	0.83	0.75	0.82	0.82	6.49%	16,269
Feb 6, 2026	0.77	0.77	0.74	0.77	0.77	1.32%	3,372
Feb 5, 2026	0.77	0.82	0.74	0.76	0.76	-7.88%	11,546
Feb 4, 2026	0.84	0.84	0.76	0.83	0.83	-1.20%	4,348
Feb 3, 2026	0.77	0.88	0.77	0.84	0.84	8.44%	21,586
Feb 2, 2026	0.77	0.82	0.74	0.77	0.77	-5.52%	4,600
Jan 30, 2026	0.77	0.82	0.77	0.82	0.82	-	1,158
Jan 29, 2026	0.77	0.82	0.77	0.82	0.82	-0.61%	4,839
Jan 28, 2026	0.77	0.83	0.77	0.82	0.82	-1.20%	17,402
Jan 27, 2026	0.77	0.83	0.77	0.83	0.83	-	4,084
Jan 26, 2026	0.84	0.84	0.83	0.83	0.83	-0.60%	14
Jan 23, 2026	0.83	0.88	0.77	0.84	0.84	-4.57%	4,298
Jan 22, 2026	0.83	0.88	0.83	0.88	0.88	-	109
Jan 21, 2026	0.84	0.88	0.83	0.88	0.88	4.17%	2,395
Jan 20, 2026	0.78	0.88	0.78	0.84	0.84	1.20%	5,839
Jan 19, 2026	0.84	0.88	0.78	0.83	0.83	-2.35%	5,473
Jan 16, 2026	0.88	0.90	0.81	0.85	0.85	-5.03%	11,336
Jan 15, 2026	0.85	0.90	0.83	0.90	0.90	-1.65%	484
Jan 14, 2026	0.87	0.92	0.83	0.91	0.91	3.41%	5,470
Jan 13, 2026	0.87	1.02	0.80	0.88	0.88	-0.56%	58,701
Jan 12, 2026	1.10	1.10	0.89	0.89	0.89	-19.55%	67,366
Jan 9, 2026	0.89	1.25	0.89	1.10	1.10	25.71%	89,670
Jan 8, 2026	0.89	0.90	0.84	0.88	0.88	-1.69%	10,621
Jan 7, 2026	0.75	0.89	0.68	0.89	0.89	19.46%	7,770
Jan 5, 2026	0.68	0.75	0.68	0.75	0.75	-	1,472
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