Medcamp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.84	0.88	0.84	0.87	0.87	4.82%	1,610
May 15, 2026	0.87	0.91	0.74	0.83	0.83	-5.68%	16,240
May 14, 2026	0.96	0.97	0.87	0.88	0.88	-9.28%	2,311
May 13, 2026	1.00	1.01	0.90	0.97	0.97	3.19%	4,458
May 12, 2026	0.98	0.98	0.94	0.94	0.94	-3.09%	259
May 11, 2026	0.90	1.06	0.85	0.97	0.97	-1.02%	15,099
May 8, 2026	1.04	1.12	0.93	0.98	0.98	-7.55%	35,584
May 7, 2026	0.92	1.06	0.92	1.06	1.06	15.22%	24,274
May 6, 2026	0.92	0.92	0.92	0.92	0.92	1.10%	1,184
May 5, 2026	0.80	0.92	0.76	0.91	0.91	7.06%	36,518
May 4, 2026	0.85	0.85	0.75	0.85	0.85	0.59%	5,977
Apr 30, 2026	0.85	0.85	0.74	0.85	0.85	-	7,447
Apr 29, 2026	0.75	0.85	0.73	0.85	0.85	0.60%	7,096
Apr 28, 2026	0.78	0.84	0.72	0.84	0.84	7.69%	21,254
Apr 27, 2026	0.77	0.78	0.77	0.78	0.78	-	2,840
Apr 24, 2026	0.73	0.79	0.72	0.78	0.78	2.63%	4,266
Apr 23, 2026	0.76	0.79	0.73	0.76	0.76	-	5,020
Apr 22, 2026	0.75	0.76	0.72	0.76	0.76	-5.00%	2,410
Apr 21, 2026	0.79	0.80	0.79	0.80	0.80	5.26%	8,044
Apr 20, 2026	0.78	0.79	0.76	0.76	0.76	-	22,008
Apr 17, 2026	0.76	0.78	0.76	0.76	0.76	0.66%	9,536
Apr 16, 2026	0.75	0.76	0.71	0.76	0.76	1.34%	11,105
Apr 15, 2026	0.75	0.75	0.71	0.75	0.75	-	6,234
Apr 14, 2026	0.75	0.75	0.72	0.75	0.75	-0.67%	2,135
Apr 13, 2026	0.72	0.75	0.72	0.75	0.75	-	1,047
Apr 9, 2026	0.75	0.75	0.75	0.75	0.75	-	326
Apr 8, 2026	0.71	0.77	0.71	0.75	0.75	-	3,255
Apr 7, 2026	0.71	0.77	0.71	0.75	0.75	-2.60%	74
Apr 2, 2026	0.71	0.77	0.71	0.77	0.77	-	270
Apr 1, 2026	0.78	0.78	0.70	0.77	0.77	0.65%	1,655
Mar 31, 2026	0.78	0.78	0.66	0.77	0.77	4.79%	12,333
Mar 30, 2026	0.70	0.73	0.70	0.73	0.73	-	724
Mar 27, 2026	0.74	0.79	0.70	0.73	0.73	-7.59%	6,117
Mar 26, 2026	0.78	0.79	0.75	0.79	0.79	1.94%	4,010
Mar 25, 2026	0.72	0.78	0.72	0.78	0.78	-	1,077
Mar 24, 2026	0.75	0.78	0.72	0.78	0.78	0.65%	10,356
Mar 23, 2026	0.73	0.77	0.72	0.77	0.77	5.48%	4,619
Mar 20, 2026	0.69	0.73	0.69	0.73	0.73	-	369
Mar 19, 2026	0.71	0.73	0.69	0.73	0.73	-	7,590
Mar 18, 2026	0.73	0.77	0.71	0.73	0.73	-5.81%	6,130
Mar 17, 2026	0.70	0.80	0.70	0.78	0.78	9.15%	5,684
Mar 16, 2026	0.78	0.78	0.69	0.71	0.71	-8.97%	15,984
Mar 13, 2026	0.79	0.85	0.72	0.78	0.78	4.00%	23,819
Mar 12, 2026	0.65	0.76	0.65	0.75	0.75	-4.46%	44,297
Mar 11, 2026	0.73	0.79	0.73	0.79	0.56	-	2,402
Mar 10, 2026	0.74	0.79	0.73	0.79	0.56	-1.26%	5,446
Mar 9, 2026	0.74	0.80	0.73	0.80	0.56	-0.63%	3,952
Mar 6, 2026	0.80	0.80	0.74	0.80	0.57	-	1,045
Mar 5, 2026	0.79	0.80	0.79	0.80	0.57	-	1,247
Mar 4, 2026	0.74	0.80	0.74	0.80	0.57	-	94