Modular Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	1.03	1.03	1.00	1.00	-	-0.50%	67,527
May 9, 2025	1.02	1.04	0.98	1.00	1.00	-1.96%	28,811
May 8, 2025	1.01	1.03	0.97	1.02	1.02	-0.97%	125,571
May 7, 2025	1.06	1.10	1.01	1.03	1.03	0.98%	161,277
May 6, 2025	0.96	1.10	0.96	1.02	1.02	2.00%	162,332
May 5, 2025	1.05	1.05	0.97	1.00	1.00	-3.85%	47,826
May 2, 2025	1.07	1.07	0.99	1.04	1.04	0.97%	129,288
May 1, 2025	1.07	1.07	0.98	1.03	1.03	-3.74%	172,270
Apr 30, 2025	1.05	1.15	1.05	1.07	1.07	4.90%	145,590
Apr 29, 2025	1.00	1.06	0.96	1.02	1.02	-	144,468
Apr 28, 2025	0.94	1.05	0.92	1.02	1.02	9.68%	256,231
Apr 25, 2025	0.91	0.93	0.89	0.93	0.93	-0.64%	47,768
Apr 24, 2025	0.96	0.96	0.88	0.94	0.94	2.73%	24,572
Apr 23, 2025	0.91	0.96	0.91	0.91	0.91	1.91%	40,513
Apr 22, 2025	0.85	0.95	0.85	0.89	0.89	5.05%	46,061
Apr 21, 2025	0.89	0.90	0.85	0.85	0.85	-4.17%	84,388
Apr 17, 2025	0.86	0.94	0.85	0.89	0.89	3.02%	17,207
Apr 16, 2025	0.88	0.95	0.86	0.86	0.86	-2.05%	61,108
Apr 15, 2025	0.87	0.92	0.85	0.88	0.88	-1.35%	53,364
Apr 14, 2025	0.88	0.95	0.79	0.89	0.89	0.62%	89,598
Apr 11, 2025	0.85	0.89	0.85	0.89	0.89	4.29%	67,173
Apr 10, 2025	0.93	0.94	0.85	0.85	0.85	-7.61%	92,386
Apr 9, 2025	0.89	0.95	0.85	0.92	0.92	5.75%	124,117
Apr 8, 2025	0.85	1.04	0.84	0.87	0.87	8.75%	290,927
Apr 7, 2025	0.88	0.90	0.78	0.80	0.80	-9.09%	266,392
Apr 4, 2025	0.96	0.96	0.84	0.88	0.88	-9.57%	688,672
Apr 3, 2025	1.02	1.03	0.96	0.97	0.97	-6.43%	90,139
Apr 2, 2025	1.05	1.09	1.03	1.04	1.04	-3.70%	92,559
Apr 1, 2025	1.09	1.11	1.07	1.08	1.08	-0.92%	22,287
Mar 31, 2025	1.13	1.16	1.05	1.09	1.09	-0.91%	76,796
Mar 28, 2025	1.14	1.15	1.09	1.10	1.10	-3.51%	57,286
Mar 27, 2025	1.15	1.16	1.11	1.14	1.14	-0.87%	53,091
Mar 26, 2025	1.15	1.19	1.05	1.15	1.15	0.88%	167,218
Mar 25, 2025	1.19	1.29	1.11	1.14	1.14	3.64%	354,335
Mar 24, 2025	1.15	1.16	1.03	1.10	1.10	-3.51%	95,936
Mar 21, 2025	1.09	1.14	1.02	1.14	1.14	8.57%	347,759
Mar 20, 2025	0.93	1.21	0.88	1.05	1.05	10.53%	495,416
Mar 19, 2025	0.85	0.99	0.84	0.95	0.95	7.95%	88,983
Mar 18, 2025	0.89	0.94	0.86	0.88	0.88	0.77%	33,270
Mar 17, 2025	0.92	0.93	0.87	0.87	0.87	-2.86%	17,998
Mar 14, 2025	0.88	0.90	0.84	0.90	0.90	1.81%	63,081
Mar 13, 2025	0.82	0.90	0.80	0.88	0.88	1.48%	55,180
Mar 12, 2025	0.84	0.90	0.78	0.87	0.87	3.40%	61,273
Mar 11, 2025	0.85	0.85	0.78	0.84	0.84	2.62%	37,513
Mar 10, 2025	0.88	0.88	0.82	0.82	0.82	-6.56%	49,412
Mar 7, 2025	0.82	0.89	0.80	0.88	0.88	8.86%	85,187
Mar 6, 2025	0.79	0.81	0.76	0.81	0.81	5.43%	25,673
Mar 5, 2025	0.85	0.85	0.75	0.76	0.76	2.48%	60,270
Mar 4, 2025	0.76	0.77	0.70	0.75	0.75	-2.84%	104,353
Mar 3, 2025	0.85	0.86	0.68	0.77	0.77	-9.22%	284,222