Medicus Pharma Ltd. (MDCX)
NASDAQ: MDCX · Real-Time Price · USD
1.090
-0.060 (-5.22%)
Feb 5, 2026, 4:00 PM EST - Market closed
Medicus Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 1.13 | 1.17 | 1.09 | 1.09 | 1.09 | -5.22% | 206,052 |
| Feb 4, 2026 | 1.19 | 1.21 | 1.12 | 1.15 | 1.15 | -4.17% | 137,121 |
| Feb 3, 2026 | 1.20 | 1.23 | 1.07 | 1.20 | 1.20 | 0.84% | 548,487 |
| Feb 2, 2026 | 1.19 | 1.34 | 1.17 | 1.19 | 1.19 | - | 398,008 |
| Jan 30, 2026 | 1.19 | 1.27 | 1.19 | 1.19 | 1.19 | -4.80% | 158,753 |
| Jan 29, 2026 | 1.17 | 1.29 | 1.16 | 1.25 | 1.25 | 5.93% | 350,584 |
| Jan 28, 2026 | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -2.48% | 132,931 |
| Jan 27, 2026 | 1.23 | 1.25 | 1.16 | 1.21 | 1.21 | -1.63% | 154,327 |
| Jan 26, 2026 | 1.35 | 1.35 | 1.14 | 1.23 | 1.23 | -10.22% | 631,255 |
| Jan 23, 2026 | 1.37 | 1.37 | 1.30 | 1.37 | 1.37 | 2.24% | 329,870 |
| Jan 22, 2026 | 1.41 | 1.48 | 1.30 | 1.34 | 1.34 | 0.75% | 636,734 |
| Jan 21, 2026 | 1.34 | 1.40 | 1.28 | 1.33 | 1.33 | -2.92% | 212,393 |
| Jan 20, 2026 | 1.39 | 1.40 | 1.32 | 1.37 | 1.37 | -1.44% | 251,348 |
| Jan 16, 2026 | 1.37 | 1.45 | 1.35 | 1.39 | 1.39 | - | 169,242 |
| 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 | - | 144,104 |
| Jan 13, 2026 | 1.49 | 1.49 | 1.38 | 1.45 | 1.45 | -0.68% | 286,932 |
| Jan 12, 2026 | 1.55 | 1.58 | 1.45 | 1.46 | 1.46 | -5.81% | 397,453 |
| Jan 9, 2026 | 1.56 | 1.65 | 1.52 | 1.55 | 1.55 | -0.64% | 244,953 |
| Jan 8, 2026 | 1.58 | 1.65 | 1.50 | 1.56 | 1.56 | -0.64% | 216,252 |
| 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% | 199,310 |
| Jan 5, 2026 | 1.59 | 1.65 | 1.57 | 1.60 | 1.60 | - | 202,233 |
| Jan 2, 2026 | 1.53 | 1.70 | 1.53 | 1.60 | 1.60 | 4.58% | 175,602 |
| Dec 31, 2025 | 1.57 | 1.62 | 1.50 | 1.53 | 1.53 | 1.32% | 394,544 |
| Dec 30, 2025 | 1.49 | 1.65 | 1.48 | 1.51 | 1.51 | 3.42% | 467,014 |
| Dec 29, 2025 | 1.54 | 1.58 | 1.45 | 1.46 | 1.46 | -6.71% | 288,047 |
| Dec 26, 2025 | 1.57 | 1.60 | 1.53 | 1.57 | 1.57 | 0.97% | 246,477 |
| Dec 24, 2025 | 1.52 | 1.60 | 1.51 | 1.55 | 1.55 | 1.97% | 270,943 |
| Dec 23, 2025 | 1.57 | 1.61 | 1.49 | 1.52 | 1.52 | -2.56% | 331,194 |
| Dec 22, 2025 | 1.73 | 1.74 | 1.55 | 1.56 | 1.56 | -7.69% | 450,549 |
| Dec 19, 2025 | 1.62 | 1.74 | 1.59 | 1.69 | 1.69 | 1.81% | 339,664 |
| Dec 18, 2025 | 1.75 | 1.75 | 1.60 | 1.66 | 1.66 | -1.78% | 274,056 |
| Dec 17, 2025 | 1.86 | 1.89 | 1.68 | 1.69 | 1.69 | -6.11% | 330,285 |
| Dec 16, 2025 | 1.89 | 1.94 | 1.77 | 1.80 | 1.80 | -1.64% | 334,061 |
| Dec 15, 2025 | 1.98 | 2.03 | 1.81 | 1.83 | 1.83 | -3.17% | 398,198 |
| Dec 12, 2025 | 2.00 | 2.00 | 1.87 | 1.89 | 1.89 | -3.08% | 258,256 |
| Dec 11, 2025 | 2.08 | 2.10 | 1.93 | 1.95 | 1.95 | -6.70% | 374,850 |
| Dec 10, 2025 | 2.15 | 2.18 | 2.05 | 2.09 | 2.09 | -3.24% | 173,334 |
| Dec 9, 2025 | 2.08 | 2.25 | 2.01 | 2.16 | 2.16 | 5.88% | 406,085 |
| Dec 8, 2025 | 2.14 | 2.20 | 1.96 | 2.04 | 2.04 | -0.49% | 441,327 |
| Dec 5, 2025 | 2.01 | 2.10 | 1.93 | 2.05 | 2.05 | 6.77% | 370,909 |
| Dec 4, 2025 | 1.87 | 2.26 | 1.87 | 1.92 | 1.92 | 10.98% | 1,158,709 |
| Dec 3, 2025 | 1.90 | 1.93 | 1.68 | 1.73 | 1.73 | -9.66% | 546,466 |
| Dec 2, 2025 | 2.00 | 2.01 | 1.91 | 1.92 | 1.92 | -3.04% | 191,686 |
| Dec 1, 2025 | 2.11 | 2.24 | 1.94 | 1.98 | 1.98 | -10.23% | 356,312 |
| Nov 28, 2025 | 2.10 | 2.28 | 2.05 | 2.20 | 2.20 | 7.32% | 167,040 |
| Nov 26, 2025 | 1.99 | 2.05 | 1.98 | 2.05 | 2.05 | 3.54% | 136,232 |
| Nov 25, 2025 | 1.98 | 2.04 | 1.90 | 1.98 | 1.98 | - | 226,404 |
| Nov 24, 2025 | 2.04 | 2.08 | 1.97 | 1.98 | 1.98 | -7.04% | 388,853 |