MEDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.68	33.81	33.67	33.81	33.81	-0.18%	11,916
Mar 5, 2026	33.69	33.87	33.67	33.87	33.87	-2.53%	1,960
Mar 4, 2026	34.53	34.76	34.53	34.75	34.75	0.68%	1,775
Mar 3, 2026	34.37	34.54	34.37	34.51	34.51	-1.68%	449
Mar 2, 2026	35.41	35.41	35.00	35.10	35.10	-0.88%	9,200
Feb 27, 2026	35.22	35.41	35.22	35.41	35.41	1.40%	839
Feb 26, 2026	34.90	34.98	34.90	34.93	34.93	-0.51%	1,149
Feb 25, 2026	35.33	35.33	35.11	35.11	35.11	-0.97%	893
Feb 24, 2026	35.18	35.46	35.18	35.45	35.45	0.77%	785
Feb 23, 2026	34.61	35.18	34.61	35.18	35.18	1.76%	3,002
Feb 20, 2026	34.50	34.63	34.50	34.57	34.57	-0.75%	845
Feb 19, 2026	34.51	34.83	34.50	34.83	34.83	-0.03%	3,308
Feb 18, 2026	34.84	34.84	34.84	34.84	34.84	-0.28%	253
Feb 17, 2026	35.03	35.03	34.94	34.94	34.94	0.62%	1,995
Feb 13, 2026	34.79	35.00	34.72	34.72	34.72	0.78%	2,796
Feb 12, 2026	34.37	34.59	34.37	34.45	34.45	0.29%	447
Feb 11, 2026	34.30	34.35	34.30	34.35	34.35	0.25%	573
Feb 10, 2026	34.57	34.60	34.27	34.27	34.27	-0.49%	1,323
Feb 9, 2026	34.92	34.92	34.44	34.44	34.44	-0.95%	1,212
Feb 6, 2026	34.50	34.77	34.44	34.77	34.77	2.86%	2,288
Feb 5, 2026	34.42	34.42	33.80	33.80	33.80	-2.11%	379
Feb 4, 2026	34.00	34.53	34.00	34.53	34.53	2.51%	2,084
Feb 3, 2026	34.02	34.02	33.55	33.68	33.68	-0.51%	1,362
Feb 2, 2026	33.90	33.98	33.79	33.85	33.85	1.04%	2,094
Jan 30, 2026	33.47	33.51	33.47	33.51	33.51	-0.22%	150
Jan 29, 2026	33.58	33.58	33.58	33.58	33.58	0.57%	212
Jan 28, 2026	33.94	33.94	33.36	33.39	33.39	-1.62%	1,107
Jan 27, 2026	34.16	34.27	33.94	33.94	33.94	0.36%	912
Jan 26, 2026	33.73	34.04	33.73	33.82	33.82	0.14%	14,014
Jan 23, 2026	34.02	34.02	33.74	33.77	33.77	-1.05%	9,727
Jan 22, 2026	34.04	34.13	33.98	34.13	34.13	1.46%	8,457
Jan 21, 2026	33.23	33.64	33.23	33.64	33.64	2.17%	4,313
Jan 20, 2026	32.75	32.93	32.75	32.93	32.92	-0.39%	249
Jan 16, 2026	33.04	33.06	33.02	33.06	33.06	-0.23%	1,026
Jan 15, 2026	33.71	33.71	33.02	33.13	33.13	-1.87%	1,070
Jan 14, 2026	33.58	33.76	33.57	33.76	33.76	1.01%	627
Jan 13, 2026	33.68	33.68	33.43	33.43	33.43	-0.35%	437
Jan 12, 2026	33.40	33.63	33.40	33.55	33.55	0.29%	752
Jan 9, 2026	33.45	33.45	33.45	33.45	33.45	-0.82%	18
Jan 8, 2026	34.05	34.05	33.73	33.73	33.72	-1.64%	447
Jan 7, 2026	33.90	34.29	33.90	34.29	34.29	2.31%	1,356
Jan 6, 2026	33.50	33.51	33.43	33.51	33.51	2.63%	1,313
Jan 5, 2026	32.58	32.66	32.57	32.66	32.65	-1.61%	1,045
Jan 2, 2026	33.25	33.25	33.19	33.19	33.19	-0.04%	901
Dec 31, 2025	32.93	33.33	32.93	33.20	33.20	-0.24%	660
Dec 30, 2025	33.28	33.28	33.28	33.28	33.28	-0.35%	70
Dec 29, 2025	33.16	33.41	33.16	33.40	33.40	-0.27%	1,708
Dec 26, 2025	33.41	33.49	33.41	33.49	33.49	-0.15%	609
Dec 24, 2025	33.49	33.54	33.28	33.54	33.54	0.59%	2,419
Dec 23, 2025	33.42	33.42	33.34	33.34	33.34	-1.52%	218
Dec 22, 2025	33.74	33.86	33.72	33.86	33.45	0.84%	1,084
Dec 19, 2025	33.64	33.64	33.53	33.58	33.17	0.59%	597
Dec 18, 2025	33.60	33.63	33.38	33.38	32.98	0.15%	787
Dec 17, 2025	33.45	33.49	33.33	33.33	32.93	-0.52%	1,379
Dec 16, 2025	33.64	33.64	33.25	33.51	33.10	-0.93%	1,186
Dec 15, 2025	33.69	33.82	33.69	33.82	33.41	1.55%	345
Dec 12, 2025	33.22	33.31	33.19	33.31	32.90	0.12%	515
Dec 11, 2025	33.27	33.27	33.27	33.27	32.86	0.56%	122
Dec 10, 2025	33.08	33.08	33.08	33.08	32.68	0.94%	72
Dec 9, 2025	33.16	33.16	32.77	32.77	32.37	-1.33%	256
Dec 8, 2025	33.43	33.43	33.21	33.21	32.81	-0.85%	1,036
Dec 5, 2025	33.44	33.52	33.42	33.50	33.09	-0.64%	843
Dec 4, 2025	33.93	33.93	33.71	33.71	33.31	-0.49%	356
Dec 3, 2025	33.74	33.88	33.74	33.88	33.47	1.54%	795
Dec 2, 2025	33.45	33.51	33.37	33.37	32.96	-0.08%	2,405
Dec 1, 2025	33.39	33.57	33.39	33.39	32.99	-1.60%	726
Nov 28, 2025	33.93	33.93	33.93	33.93	33.52	-0.47%	172
Nov 26, 2025	34.05	34.10	34.05	34.10	33.68	0.38%	200
Nov 25, 2025	33.97	33.97	33.97	33.97	33.56	2.29%	84
Nov 24, 2025	33.21	33.21	33.21	33.21	32.81	0.70%	52
Nov 21, 2025	32.72	33.13	32.68	32.98	32.58	1.55%	2,497
Nov 20, 2025	32.47	32.47	32.47	32.47	32.08	-0.98%	501
Nov 19, 2025	33.10	33.10	32.69	32.80	32.40	-0.63%	1,158
Nov 18, 2025	33.01	33.01	33.01	33.01	32.61	0.59%	39
Nov 17, 2025	32.59	33.15	32.59	32.81	32.42	0.73%	4,208
Nov 14, 2025	32.57	32.57	32.57	32.57	32.18	-0.25%	85
Nov 13, 2025	32.98	33.03	32.61	32.66	32.26	-0.39%	1,333
Nov 12, 2025	32.66	32.78	32.66	32.78	32.39	0.68%	270
Nov 11, 2025	32.34	32.56	32.34	32.56	32.17	2.55%	368
Nov 10, 2025	31.67	31.84	31.67	31.75	31.37	1.03%	731
Nov 7, 2025	31.43	31.43	31.43	31.43	31.05	-0.69%	121
Nov 6, 2025	31.64	31.64	31.64	31.64	31.26	0.63%	95
Nov 5, 2025	31.59	31.68	31.43	31.45	31.07	1.34%	616
Nov 4, 2025	31.03	31.03	31.03	31.03	30.66	-0.39%	46
Nov 3, 2025	31.15	31.15	31.15	31.15	30.77	-0.27%	366
Oct 31, 2025	31.15	31.24	31.15	31.24	30.86	0.22%	764
Oct 30, 2025	30.79	31.17	30.79	31.17	30.79	0.74%	828
Oct 29, 2025	31.18	31.18	30.94	30.94	30.56	-0.84%	749
Oct 28, 2025	31.16	31.27	31.16	31.20	30.82	-0.44%	883
Oct 27, 2025	31.34	31.34	31.34	31.34	30.96	-0.63%	150
Oct 24, 2025	31.49	31.58	31.49	31.54	31.16	-0.11%	511
Oct 23, 2025	31.36	31.58	31.36	31.57	31.19	0.23%	685
Oct 22, 2025	31.41	31.50	31.41	31.50	31.12	-0.89%	718
Oct 21, 2025	31.78	31.78	31.78	31.78	31.40	-0.63%	204
Oct 20, 2025	31.98	31.98	31.98	31.98	31.60	1.78%	464
Oct 17, 2025	31.16	31.42	31.16	31.42	31.04	0.13%	1,329
Oct 16, 2025	31.52	31.71	31.34	31.38	31.00	-0.76%	2,393
Oct 15, 2025	31.31	31.75	31.31	31.62	31.24	0.86%	686
Oct 14, 2025	31.25	31.36	31.25	31.35	30.97	0.05%	913
Oct 13, 2025	31.43	31.53	31.34	31.34	30.96	-0.41%	1,010