Skip to main content
Medicus Pharma Ltd. (MDCX)
NASDAQ: MDCX · Real-Time Price · USD
2.050
+0.130 (6.77%)
At close: Dec 5, 2025, 4:00 PM EST
2.099
+0.049 (2.39%)
After-hours: Dec 5, 2025, 7:41 PM EST

Medicus Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.012.101.932.052.056.77%347,798
Dec 4, 20251.872.261.871.921.9210.98%1,142,476
Dec 3, 20251.901.931.681.731.73-9.66%546,318
Dec 2, 20252.002.011.911.921.92-3.04%191,686
Dec 1, 20252.112.241.941.981.98-10.23%356,212
Nov 28, 20252.102.282.052.202.207.32%162,065
Nov 26, 20251.992.051.982.052.053.54%135,109
Nov 25, 20251.982.041.901.981.98-226,227
Nov 24, 20252.042.081.971.981.98-7.04%388,853
Nov 21, 20252.042.142.042.132.134.41%118,450
Nov 20, 20252.222.252.002.042.04-8.93%281,258
Nov 19, 20252.222.282.152.242.244.67%266,073
Nov 18, 20252.302.312.142.142.14-6.96%332,378
Nov 17, 20252.302.552.252.302.304.55%830,336
Nov 14, 20252.212.262.172.202.20-2.65%122,730
Nov 13, 20252.392.422.162.262.26-5.44%363,257
Nov 12, 20252.342.522.322.392.396.22%357,692
Nov 11, 20252.352.402.252.252.25-4.66%155,873
Nov 10, 20252.342.462.332.362.36-1.26%177,577
Nov 7, 20252.402.452.282.392.39-1.24%136,940
Nov 6, 20252.322.472.242.422.425.22%223,139
Nov 5, 20252.292.342.232.302.304.55%97,185
Nov 4, 20252.292.352.152.202.20-5.98%279,606
Nov 3, 20252.402.452.302.342.34-4.10%199,721
Oct 31, 20252.502.502.352.442.44-1.21%268,939
Oct 30, 20252.372.602.322.472.477.39%251,777
Oct 29, 20252.372.502.302.302.30-4.56%347,560
Oct 28, 20252.372.442.302.412.410.84%251,065
Oct 27, 20252.742.742.352.392.39-11.48%566,061
Oct 24, 20252.602.782.572.702.7011.11%886,206
Oct 23, 20252.402.522.392.432.432.10%185,732
Oct 22, 20252.442.482.342.382.38-139,558
Oct 21, 20252.512.582.352.382.38-4.42%349,877
Oct 20, 20252.502.712.382.492.495.51%841,703
Oct 17, 20252.412.482.302.362.36-2.07%247,464
Oct 16, 20252.312.482.282.412.415.24%176,945
Oct 15, 20252.342.382.282.292.29-3.78%351,605
Oct 14, 20252.352.412.282.382.382.59%276,914
Oct 13, 20252.482.482.302.322.32-6.45%258,551
Oct 10, 20252.562.702.402.482.48-1.20%461,603
Oct 9, 20252.462.542.382.512.512.03%183,179
Oct 8, 20252.382.502.362.462.461.65%159,822
Oct 7, 20252.482.582.332.422.42-3.97%377,666
Oct 6, 20252.542.602.452.522.52-0.79%294,564
Oct 3, 20252.592.622.422.542.541.20%325,555
Oct 2, 20252.252.582.252.512.5112.05%408,537
Oct 1, 20252.292.362.182.242.24-3.24%313,925
Sep 30, 20252.432.452.242.322.32-7.77%409,726
Sep 29, 20252.592.632.472.512.51-4.56%621,228
Sep 26, 20252.542.702.452.632.636.05%246,501