Medicus Pharma Ltd. (MDCX)
NASDAQ: MDCX · Real-Time Price · USD
1.850
-0.180 (-8.87%)
Nov 4, 2026, 10:54 AM EST - Market open
Medicus Pharma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 2.12 | 2.16 | 1.71 | 1.85 | 1.85 | -8.87% | 185,780 |
| Nov 3, 2026 | 1.95 | 2.12 | 1.90 | 2.03 | 2.03 | 5.18% | 25,999 |
| Nov 2, 2026 | 1.86 | 1.98 | 1.78 | 1.93 | 1.93 | 2.66% | 31,231 |
| Oct 30, 2026 | 2.17 | 2.18 | 1.82 | 1.88 | 1.88 | -12.56% | 86,699 |
| Oct 29, 2026 | 2.48 | 2.48 | 2.13 | 2.15 | 2.15 | -13.31% | 123,405 |
| Oct 28, 2026 | 2.50 | 2.69 | 2.45 | 2.48 | 2.48 | 1.22% | 23,394 |
| Oct 27, 2026 | 2.50 | 2.62 | 2.40 | 2.45 | 2.45 | -2.39% | 43,245 |
| Oct 26, 2026 | 2.53 | 2.63 | 2.41 | 2.51 | 2.51 | 0.40% | 38,653 |
| Oct 23, 2026 | 2.60 | 2.61 | 2.50 | 2.50 | 2.50 | -4.58% | 84,164 |
| Oct 22, 2026 | 2.70 | 2.80 | 2.57 | 2.62 | 2.62 | -2.24% | 44,256 |
| Oct 21, 2026 | 2.71 | 2.91 | 2.65 | 2.68 | 2.68 | -1.47% | 30,708 |
| Oct 20, 2026 | 2.60 | 2.93 | 2.56 | 2.72 | 2.72 | 2.45% | 92,116 |
| Oct 19, 2026 | 3.12 | 3.23 | 2.55 | 2.66 | 2.66 | -18.31% | 99,356 |
| Oct 16, 2026 | 3.61 | 3.61 | 3.25 | 3.25 | 3.25 | -5.25% | 28,223 |
| Oct 15, 2026 | 3.09 | 3.65 | 3.00 | 3.43 | 3.43 | 9.94% | 203,135 |
| Oct 14, 2026 | 3.08 | 3.25 | 2.92 | 3.12 | 3.12 | -4.88% | 69,943 |
| Oct 13, 2026 | 3.54 | 3.68 | 3.14 | 3.28 | 3.28 | -8.38% | 66,106 |
| Oct 12, 2026 | 4.20 | 4.69 | 3.58 | 3.58 | 3.58 | -22.26% | 125,038 |
| 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 |