Medicus Pharma Ltd. (MDCX)
NASDAQ: MDCX · Real-Time Price · USD
3.170
+0.050 (1.60%)
Oct 15, 2026, 10:23 AM EDT - Market open
Medicus Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 3.09 | 3.18 | 3.00 | 3.17 | 3.17 | 1.60% | 10,642 |
| Oct 14, 2026 | 3.08 | 3.25 | 2.92 | 3.12 | 3.12 | -4.88% | 67,584 |
| Oct 13, 2026 | 3.54 | 3.68 | 3.14 | 3.28 | 3.28 | -8.38% | 65,847 |
| Oct 12, 2026 | 4.20 | 4.69 | 3.58 | 3.58 | 3.58 | -22.26% | 122,700 |
| Oct 9, 2026 | 4.33 | 4.74 | 4.20 | 4.61 | 4.61 | -9.62% | 346,644 |
| Oct 8, 2026 | 5.75 | 5.78 | 4.71 | 5.10 | 5.10 | -36.39% | 291,214 |
| Oct 7, 2026 | 8.00 | 8.15 | 8.00 | 8.01 | 8.01 | 0.63% | 95,733 |
| Oct 6, 2026 | 8.27 | 8.47 | 7.90 | 7.96 | 7.96 | -4.67% | 21,082 |
| Oct 5, 2026 | 8.28 | 8.55 | 7.76 | 8.35 | 8.35 | 3.73% | 34,242 |
| Oct 2, 2026 | 7.80 | 8.19 | 7.75 | 8.05 | 8.05 | 2.55% | 20,779 |
| Oct 1, 2026 | 7.91 | 8.10 | 7.67 | 7.85 | 7.85 | -2.48% | 22,648 |
| Sep 30, 2026 | 7.88 | 8.42 | 7.75 | 8.05 | 8.05 | 2.81% | 36,318 |
| Sep 29, 2026 | 7.55 | 7.95 | 7.50 | 7.83 | 7.83 | 2.96% | 28,149 |
| Sep 28, 2026 | 7.55 | 7.78 | 7.35 | 7.61 | 7.61 | -0.20% | 30,453 |
| Sep 25, 2026 | 8.01 | 8.02 | 7.51 | 7.62 | 7.62 | -4.03% | 42,014 |
| Sep 24, 2026 | 8.25 | 8.25 | 7.73 | 7.94 | 7.94 | -0.38% | 54,894 |
| Sep 23, 2026 | 8.00 | 8.15 | 7.76 | 7.97 | 7.97 | -2.80% | 30,001 |
| Sep 22, 2026 | 8.40 | 8.50 | 7.85 | 8.20 | 8.20 | -4.09% | 73,541 |
| Sep 21, 2026 | 8.50 | 8.80 | 8.32 | 8.55 | 8.55 | 0.41% | 58,920 |
| Sep 18, 2026 | 8.46 | 8.78 | 7.90 | 8.52 | 8.52 | -0.18% | 60,297 |
| Sep 17, 2026 | 7.90 | 9.35 | 7.90 | 8.53 | 8.53 | 9.22% | 390,572 |
| Sep 16, 2026 | 7.51 | 7.99 | 7.51 | 7.81 | 7.81 | 2.70% | 66,207 |
| Sep 15, 2026 | 7.55 | 7.78 | 7.38 | 7.61 | 7.61 | -4.52% | 63,363 |
| Sep 14, 2026 | 8.34 | 8.35 | 7.20 | 7.97 | 7.97 | -2.03% | 109,332 |
| Sep 11, 2026 | 7.84 | 8.13 | 7.68 | 8.13 | 8.13 | 0.74% | 71,766 |
| Sep 10, 2026 | 8.59 | 8.62 | 7.85 | 8.07 | 8.07 | -5.28% | 363,283 |
| Sep 9, 2026 | 8.18 | 8.59 | 8.18 | 8.52 | 8.52 | 0.24% | 98,747 |
| Sep 8, 2026 | 8.60 | 10.13 | 8.06 | 8.50 | 8.50 | -1.16% | 467,888 |
| Sep 4, 2026 | 8.11 | 9.15 | 8.00 | 8.60 | 8.60 | 0.88% | 317,340 |
| Sep 3, 2026 | 10.25 | 10.34 | 7.56 | 8.53 | 8.53 | -34.40% | 1,933,184 |
| Sep 2, 2026 | 12.58 | 13.00 | 12.58 | 13.00 | 13.00 | 3.46% | 7,085 |
| Sep 1, 2026 | 13.00 | 13.08 | 12.51 | 12.56 | 12.56 | -4.05% | 9,606 |
| Aug 31, 2026 | 12.75 | 13.28 | 12.63 | 13.09 | 13.09 | 1.59% | 8,339 |
| Aug 28, 2026 | 13.31 | 13.56 | 12.77 | 12.89 | 12.89 | -3.77% | 11,777 |
| Aug 27, 2026 | 13.48 | 13.75 | 13.10 | 13.39 | 13.39 | -0.26% | 14,054 |
| Aug 26, 2026 | 13.55 | 13.55 | 12.77 | 13.43 | 13.43 | 2.87% | 14,677 |
| Aug 25, 2026 | 12.68 | 13.75 | 12.68 | 13.05 | 13.05 | 1.40% | 17,207 |
| Aug 24, 2026 | 13.50 | 13.75 | 12.75 | 12.87 | 12.87 | -5.30% | 16,522 |
| Aug 21, 2026 | 13.32 | 13.75 | 13.26 | 13.59 | 13.59 | -0.15% | 17,052 |
| Aug 20, 2026 | 13.50 | 14.00 | 13.04 | 13.61 | 13.61 | 2.91% | 48,042 |
| Aug 19, 2026 | 13.09 | 13.36 | 12.59 | 13.23 | 13.23 | 0.46% | 37,667 |
| Aug 18, 2026 | 13.25 | 13.31 | 12.13 | 13.17 | 13.17 | 1.27% | 49,790 |
| Aug 17, 2026 | 14.06 | 14.20 | 13.00 | 13.00 | 13.00 | -7.18% | 51,820 |
| Aug 14, 2026 | 17.70 | 18.10 | 14.00 | 14.01 | 14.01 | -20.88% | 55,415 |
| Aug 13, 2026 | 16.59 | 18.40 | 16.25 | 17.70 | 17.70 | 6.92% | 24,873 |
| Aug 12, 2026 | 18.00 | 18.00 | 16.55 | 16.56 | 16.56 | -4.25% | 23,901 |
| Aug 11, 2026 | 16.50 | 18.00 | 16.50 | 17.29 | 17.29 | 7.52% | 18,843 |
| Aug 10, 2026 | 15.14 | 16.61 | 15.09 | 16.08 | 16.08 | 7.34% | 19,076 |
| Aug 7, 2026 | 15.32 | 15.98 | 14.77 | 14.98 | 14.98 | -2.60% | 24,760 |
| Aug 6, 2026 | 15.25 | 16.00 | 14.75 | 15.38 | 15.38 | 3.64% | 39,853 |