Medicus Pharma Ltd. (MDCX)
NASDAQ: MDCX · Real-Time Price · USD
1.470
-0.030 (-2.00%)
At close: Mar 3, 2026, 4:00 PM EST
1.560
+0.090 (6.12%)
After-hours: Mar 3, 2026, 7:58 PM EST
Medicus Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.62 | 1.70 | 1.47 | 1.47 | 1.47 | -2.00% | 1,964,934 |
| Mar 2, 2026 | 1.52 | 1.66 | 1.40 | 1.50 | 1.50 | -1.96% | 587,328 |
| Feb 27, 2026 | 1.33 | 1.58 | 1.31 | 1.53 | 1.53 | 12.50% | 599,129 |
| Feb 26, 2026 | 1.24 | 1.39 | 1.20 | 1.36 | 1.36 | 11.48% | 461,368 |
| Feb 25, 2026 | 1.16 | 1.30 | 1.16 | 1.22 | 1.22 | 4.27% | 288,517 |
| Feb 24, 2026 | 1.12 | 1.20 | 1.11 | 1.17 | 1.17 | 2.63% | 202,374 |
| Feb 23, 2026 | 1.25 | 1.37 | 1.05 | 1.14 | 1.14 | -3.39% | 739,973 |
| Feb 20, 2026 | 1.10 | 1.20 | 1.05 | 1.18 | 1.18 | 7.27% | 334,686 |
| Feb 19, 2026 | 1.18 | 1.25 | 1.10 | 1.10 | 1.10 | -6.78% | 412,687 |
| Feb 18, 2026 | 1.21 | 1.39 | 1.12 | 1.18 | 1.18 | 7.27% | 1,599,824 |
| Feb 17, 2026 | 1.04 | 1.14 | 1.00 | 1.10 | 1.10 | 3.77% | 283,859 |
| Feb 13, 2026 | 0.99 | 1.16 | 0.98 | 1.06 | 1.06 | 6.74% | 580,584 |
| Feb 12, 2026 | 0.95 | 1.06 | 0.92 | 0.99 | 0.99 | 4.54% | 408,741 |
| Feb 11, 2026 | 1.05 | 1.05 | 0.94 | 0.95 | 0.95 | -7.77% | 304,881 |
| Feb 10, 2026 | 1.03 | 1.14 | 0.99 | 1.03 | 1.03 | -4.63% | 1,671,001 |
| Feb 9, 2026 | 1.11 | 1.14 | 1.06 | 1.08 | 1.08 | -2.70% | 265,710 |
| Feb 6, 2026 | 1.10 | 1.29 | 1.09 | 1.11 | 1.11 | 1.83% | 507,111 |
| Feb 5, 2026 | 1.13 | 1.17 | 1.09 | 1.09 | 1.09 | -5.22% | 206,202 |
| Feb 4, 2026 | 1.19 | 1.21 | 1.12 | 1.15 | 1.15 | -4.17% | 137,127 |
| Feb 3, 2026 | 1.20 | 1.23 | 1.07 | 1.20 | 1.20 | 0.84% | 551,350 |
| Feb 2, 2026 | 1.19 | 1.34 | 1.17 | 1.19 | 1.19 | - | 398,118 |
| Jan 30, 2026 | 1.19 | 1.27 | 1.19 | 1.19 | 1.19 | -4.80% | 160,918 |
| Jan 29, 2026 | 1.17 | 1.29 | 1.16 | 1.25 | 1.25 | 5.93% | 350,730 |
| Jan 28, 2026 | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -2.48% | 133,792 |
| Jan 27, 2026 | 1.23 | 1.25 | 1.16 | 1.21 | 1.21 | -1.63% | 154,739 |
| Jan 26, 2026 | 1.35 | 1.35 | 1.14 | 1.23 | 1.23 | -10.22% | 633,318 |
| Jan 23, 2026 | 1.37 | 1.37 | 1.30 | 1.37 | 1.37 | 2.24% | 331,429 |
| Jan 22, 2026 | 1.41 | 1.48 | 1.30 | 1.34 | 1.34 | 0.75% | 639,252 |
| Jan 21, 2026 | 1.34 | 1.40 | 1.28 | 1.33 | 1.33 | -2.92% | 212,766 |
| Jan 20, 2026 | 1.39 | 1.40 | 1.32 | 1.37 | 1.37 | -1.44% | 251,762 |
| Jan 16, 2026 | 1.37 | 1.45 | 1.35 | 1.39 | 1.39 | - | 170,136 |
| Jan 15, 2026 | 1.45 | 1.48 | 1.31 | 1.39 | 1.39 | -4.14% | 327,988 |
| Jan 14, 2026 | 1.43 | 1.46 | 1.38 | 1.45 | 1.45 | - | 144,173 |
| Jan 13, 2026 | 1.49 | 1.49 | 1.38 | 1.45 | 1.45 | -0.68% | 286,934 |
| Jan 12, 2026 | 1.55 | 1.58 | 1.45 | 1.46 | 1.46 | -5.81% | 397,473 |
| Jan 9, 2026 | 1.56 | 1.65 | 1.52 | 1.55 | 1.55 | -0.64% | 245,159 |
| Jan 8, 2026 | 1.58 | 1.65 | 1.50 | 1.56 | 1.56 | -0.64% | 216,777 |
| Jan 7, 2026 | 1.60 | 1.62 | 1.52 | 1.57 | 1.57 | - | 185,638 |
| Jan 6, 2026 | 1.62 | 1.65 | 1.56 | 1.57 | 1.57 | -1.88% | 199,400 |
| Jan 5, 2026 | 1.59 | 1.65 | 1.57 | 1.60 | 1.60 | - | 202,382 |
| Jan 2, 2026 | 1.53 | 1.70 | 1.53 | 1.60 | 1.60 | 4.58% | 176,081 |
| Dec 31, 2025 | 1.57 | 1.62 | 1.50 | 1.53 | 1.53 | 1.32% | 401,163 |
| Dec 30, 2025 | 1.49 | 1.65 | 1.48 | 1.51 | 1.51 | 3.42% | 473,362 |
| Dec 29, 2025 | 1.54 | 1.58 | 1.45 | 1.46 | 1.46 | -6.71% | 301,692 |
| Dec 26, 2025 | 1.57 | 1.60 | 1.53 | 1.57 | 1.57 | 0.97% | 246,542 |
| Dec 24, 2025 | 1.52 | 1.60 | 1.51 | 1.55 | 1.55 | 1.97% | 284,611 |
| Dec 23, 2025 | 1.57 | 1.61 | 1.49 | 1.52 | 1.52 | -2.56% | 332,458 |
| Dec 22, 2025 | 1.73 | 1.74 | 1.55 | 1.56 | 1.56 | -7.69% | 472,017 |
| Dec 19, 2025 | 1.62 | 1.74 | 1.59 | 1.69 | 1.69 | 1.81% | 340,388 |
| Dec 18, 2025 | 1.75 | 1.75 | 1.60 | 1.66 | 1.66 | -1.78% | 274,056 |