Medicalgorithmics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.85	33.20	31.35	33.05	33.05	2.01%	77,520
Dec 4, 2025	33.00	33.00	32.40	32.40	32.40	-1.52%	11,985
Dec 3, 2025	33.50	33.50	32.35	32.90	32.90	-0.90%	26,391
Dec 2, 2025	33.20	34.50	32.95	33.20	33.20	3.75%	118,025
Dec 1, 2025	32.80	33.45	31.05	32.00	32.00	-0.16%	50,366
Nov 28, 2025	32.00	33.00	31.60	32.05	32.05	0.47%	41,373
Nov 27, 2025	32.00	32.50	31.60	31.90	31.90	-0.31%	38,914
Nov 26, 2025	32.45	32.50	31.60	32.00	32.00	-	7,756
Nov 25, 2025	32.00	32.50	31.55	32.00	32.00	0.63%	66,378
Nov 24, 2025	31.60	32.00	31.20	31.80	31.80	0.63%	15,616
Nov 21, 2025	31.55	31.70	31.00	31.60	31.60	-0.32%	13,116
Nov 20, 2025	33.00	33.00	31.50	31.70	31.70	-0.94%	21,427
Nov 19, 2025	31.85	32.75	31.00	32.00	32.00	1.59%	21,846
Nov 18, 2025	32.50	32.70	31.15	31.50	31.50	-3.96%	38,284
Nov 17, 2025	33.65	33.65	32.50	32.80	32.80	-0.61%	16,177
Nov 14, 2025	33.15	33.85	32.40	33.00	33.00	-0.15%	25,108
Nov 13, 2025	33.80	34.30	33.05	33.05	33.05	-1.64%	85,525
Nov 12, 2025	32.50	34.00	32.15	33.60	33.60	4.02%	225,193
Nov 10, 2025	31.80	32.50	31.40	32.30	32.30	2.87%	48,993
Nov 7, 2025	32.00	32.00	30.45	31.40	31.40	-1.72%	56,533
Nov 6, 2025	31.10	32.40	30.45	31.95	31.95	2.73%	107,516
Nov 5, 2025	31.20	32.15	31.10	31.10	31.10	-0.80%	21,964
Nov 4, 2025	33.80	33.85	30.80	31.35	31.35	-6.42%	146,759
Nov 3, 2025	33.00	33.90	32.95	33.50	33.50	1.52%	27,313
Oct 31, 2025	33.35	33.50	32.40	33.00	33.00	-1.05%	22,472
Oct 30, 2025	33.75	33.75	32.90	33.35	33.35	-1.19%	11,924
Oct 29, 2025	33.85	33.90	31.90	33.75	33.75	-0.44%	41,330
Oct 28, 2025	33.65	34.50	33.35	33.90	33.90	1.04%	16,927
Oct 27, 2025	34.65	34.65	33.35	33.55	33.55	-3.45%	38,309
Oct 24, 2025	35.05	35.25	34.35	34.75	34.75	-0.57%	12,967
Oct 23, 2025	35.50	36.30	34.40	34.95	34.95	-0.14%	40,759
Oct 22, 2025	35.35	35.40	34.40	35.00	35.00	-0.57%	16,895
Oct 21, 2025	34.60	35.80	34.00	35.20	35.20	2.03%	42,459
Oct 20, 2025	34.20	35.70	33.95	34.50	34.50	1.62%	31,233
Oct 17, 2025	34.85	34.85	33.50	33.95	33.95	-1.59%	27,274
Oct 16, 2025	35.60	35.60	34.20	34.50	34.50	-	26,859
Oct 15, 2025	34.20	35.80	33.60	34.50	34.50	5.18%	43,735
Oct 14, 2025	33.35	34.50	32.50	32.80	32.80	-2.53%	70,167
Oct 13, 2025	34.30	35.60	33.00	33.65	33.65	-2.46%	36,303
Oct 10, 2025	35.40	35.40	33.60	34.50	34.50	-3.09%	108,886
Oct 9, 2025	36.40	36.80	35.10	35.60	35.60	-4.30%	209,896
Oct 8, 2025	37.80	38.40	36.80	37.20	37.20	-0.40%	19,810
Oct 7, 2025	36.95	37.80	35.60	37.35	37.35	1.22%	46,540
Oct 6, 2025	38.60	38.80	36.70	36.90	36.90	-4.90%	49,832
Oct 3, 2025	39.15	39.25	38.75	38.80	38.80	-1.15%	14,129
Oct 2, 2025	39.25	39.50	38.45	39.25	39.25	-0.13%	20,642
Oct 1, 2025	39.40	39.80	38.65	39.30	39.30	-0.88%	45,107
Sep 30, 2025	39.40	39.70	38.60	39.65	39.65	0.63%	20,312
Sep 29, 2025	39.45	39.70	38.70	39.40	39.40	0.25%	9,842
Sep 26, 2025	38.70	39.60	38.40	39.30	39.30	0.13%	11,547