Medcamp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2025	0.90	1.04	0.90	1.03	1.03	12.57%	31,804
May 27, 2025	0.90	0.92	0.86	0.92	0.92	2.23%	14,171
May 26, 2025	0.86	0.90	0.86	0.90	0.90	-0.56%	1,560
May 22, 2025	0.86	0.91	0.86	0.90	0.90	-0.55%	5,325
May 21, 2025	0.86	0.91	0.86	0.91	0.91	-0.55%	3,461
May 20, 2025	0.87	0.91	0.86	0.91	0.91	1.68%	6,123
May 19, 2025	0.87	0.90	0.87	0.90	0.90	-0.56%	1,235
May 16, 2025	0.90	0.90	0.87	0.90	0.90	-	3,580
May 14, 2025	0.90	0.90	0.90	0.90	0.90	0.56%	215
May 13, 2025	0.86	0.90	0.86	0.90	0.90	-	606
May 12, 2025	0.86	0.90	0.86	0.90	0.90	0.56%	895
May 9, 2025	0.90	0.90	0.88	0.89	0.89	-1.11%	2,879
May 8, 2025	0.90	0.91	0.90	0.90	0.90	0.56%	6,319
May 7, 2025	0.90	0.90	0.89	0.90	0.90	-0.56%	3,147
May 6, 2025	0.92	0.92	0.90	0.90	0.90	-	14,402
May 5, 2025	0.90	0.91	0.90	0.90	0.90	-1.64%	6,919
May 2, 2025	0.90	0.93	0.90	0.92	0.92	-1.61%	3,234
Apr 30, 2025	0.93	0.96	0.91	0.93	0.93	3.33%	7,704
Apr 29, 2025	0.92	0.92	0.88	0.90	0.90	-2.17%	5,311
Apr 28, 2025	0.86	0.94	0.86	0.92	0.92	6.98%	15,047