Medcamp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 13, 2025	0.88	0.95	0.84	0.88	0.88	-	24,119
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