Intco Medical Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	36.77	39.00	36.20	37.76	37.76	2.61%	21,411,288
Sep 25, 2025	37.84	38.50	36.71	36.80	36.80	-2.54%	15,838,062
Sep 24, 2025	36.59	37.87	36.06	37.76	37.76	3.65%	17,049,354
Sep 23, 2025	35.39	37.53	35.06	36.43	36.43	3.29%	18,634,314
Sep 22, 2025	35.65	36.00	34.89	35.27	35.27	-1.09%	7,979,994
Sep 19, 2025	35.64	36.68	35.51	35.66	35.66	0.22%	8,649,621
Sep 18, 2025	36.20	36.59	35.20	35.58	35.58	-2.17%	10,445,016
Sep 17, 2025	37.01	37.19	35.93	36.37	36.37	-1.84%	12,477,225
Sep 16, 2025	36.40	37.85	36.10	37.05	37.05	1.51%	15,528,751
Sep 15, 2025	36.60	37.34	36.01	36.50	36.50	-0.38%	10,496,606
Sep 12, 2025	36.94	37.26	36.08	36.64	36.64	-0.73%	9,690,418
Sep 11, 2025	36.53	37.33	36.03	36.91	36.91	-0.08%	13,234,942
Sep 10, 2025	35.92	37.41	35.92	36.94	36.94	1.23%	14,003,155
Sep 9, 2025	36.30	37.80	35.92	36.49	36.49	0.47%	15,753,325
Sep 8, 2025	35.01	36.58	35.00	36.32	36.32	4.49%	17,806,327
Sep 5, 2025	34.11	34.98	34.02	34.76	34.76	2.24%	14,602,461
Sep 4, 2025	35.90	36.07	33.41	34.00	34.00	-5.45%	24,907,224
Sep 3, 2025	36.46	37.09	35.70	35.96	35.96	-1.37%	12,898,819
Sep 2, 2025	36.36	38.17	36.09	36.46	36.46	0.19%	19,123,944
Sep 1, 2025	36.59	36.99	35.91	36.39	36.39	-0.93%	14,783,896
Aug 29, 2025	37.25	38.35	36.30	36.73	36.73	-2.44%	21,589,755
Aug 28, 2025	35.58	37.69	35.40	37.65	37.65	5.46%	21,665,373
Aug 27, 2025	38.02	38.02	35.66	35.70	35.70	-6.27%	25,611,752
Aug 26, 2025	38.53	38.62	37.76	38.09	38.09	-1.58%	12,621,407
Aug 25, 2025	38.40	39.30	37.66	38.70	38.70	1.60%	26,094,124
Aug 22, 2025	37.20	38.66	36.77	38.09	38.09	1.76%	19,673,005
Aug 21, 2025	37.10	38.30	36.80	37.43	37.43	1.08%	18,438,056
Aug 20, 2025	36.34	37.35	36.11	37.03	37.03	-0.11%	15,080,318
Aug 19, 2025	38.20	38.68	36.77	37.07	37.07	-1.70%	24,742,810
Aug 18, 2025	37.89	38.18	37.29	37.71	37.71	-0.05%	18,924,180
Aug 15, 2025	35.66	38.54	35.66	37.73	37.73	5.80%	27,021,039
Aug 14, 2025	36.79	37.00	35.64	35.66	35.66	-2.65%	16,220,027
Aug 13, 2025	36.50	37.07	35.70	36.63	36.63	0.85%	23,632,480
Aug 12, 2025	36.55	37.51	36.21	36.32	36.32	-0.60%	23,962,699
Aug 11, 2025	37.04	37.71	36.00	36.54	36.54	-2.77%	29,656,722
Aug 8, 2025	38.12	38.40	36.68	37.58	37.58	-2.19%	23,245,259
Aug 7, 2025	37.50	40.87	37.30	38.42	38.42	1.53%	29,795,914
Aug 6, 2025	37.30	38.43	37.16	37.84	37.84	0.37%	20,737,521
Aug 5, 2025	38.59	39.35	37.20	37.70	37.70	-2.84%	31,319,598
Aug 4, 2025	36.60	39.18	35.35	38.80	38.80	4.08%	39,053,180
Aug 1, 2025	34.00	40.00	33.90	37.28	37.28	8.53%	44,751,077
Jul 31, 2025	33.70	35.67	33.28	34.35	34.35	1.15%	35,061,935
Jul 30, 2025	32.10	35.33	31.75	33.96	33.96	5.50%	33,736,252
Jul 29, 2025	32.10	32.68	31.73	32.19	32.19	-0.03%	20,595,495
Jul 28, 2025	31.09	33.05	31.03	32.20	32.20	2.74%	26,036,129
Jul 25, 2025	30.19	31.69	30.16	31.34	31.34	3.40%	25,570,142
Jul 24, 2025	30.79	30.99	29.84	30.31	30.31	-1.69%	28,033,251
Jul 23, 2025	31.56	32.26	30.82	30.83	30.83	-2.78%	28,735,239
Jul 22, 2025	30.25	31.77	30.10	31.71	31.71	4.52%	33,961,336
Jul 21, 2025	29.81	30.61	29.33	30.34	30.34	1.88%	24,525,023