MEDX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.95	31.95	31.92	31.92	-	-0.09%	479
Apr 27, 2026	31.93	32.02	31.93	31.95	31.95	-0.52%	679
Apr 24, 2026	32.11	32.12	32.01	32.12	32.12	-2.06%	1,058
Apr 23, 2026	33.05	33.05	32.79	32.79	32.79	-0.06%	238
Apr 22, 2026	32.78	32.87	32.77	32.81	32.81	0.32%	847
Apr 21, 2026	32.71	32.71	32.71	32.71	32.71	-1.50%	43
Apr 20, 2026	33.35	33.35	33.21	33.21	33.21	-0.67%	536
Apr 17, 2026	33.41	33.43	33.41	33.43	33.43	1.40%	4,129
Apr 16, 2026	32.97	32.97	32.97	32.97	32.97	-0.80%	20
Apr 15, 2026	33.10	33.24	33.10	33.24	33.24	-0.76%	685
Apr 14, 2026	33.54	33.54	33.49	33.49	33.49	0.75%	270
Apr 13, 2026	33.24	33.24	33.24	33.24	33.24	0.15%	52
Apr 10, 2026	33.44	33.44	33.19	33.19	33.19	-1.44%	115
Apr 9, 2026	33.62	33.76	33.62	33.68	33.68	0.48%	1,397
Apr 8, 2026	33.48	33.52	33.48	33.52	33.52	2.12%	588
Apr 7, 2026	32.44	32.82	32.44	32.82	32.82	-0.88%	4,406
Apr 6, 2026	33.30	33.30	33.03	33.11	33.11	-0.55%	4,631
Apr 2, 2026	33.24	33.30	33.24	33.30	33.30	-1.22%	3,635
Apr 1, 2026	33.59	33.80	33.59	33.71	33.71	1.19%	3,096
Mar 31, 2026	33.18	33.31	33.00	33.31	33.31	2.94%	4,393
Mar 30, 2026	32.37	32.48	32.35	32.36	32.36	0.73%	4,365
Mar 27, 2026	32.42	32.42	32.12	32.12	32.12	-1.51%	950
Mar 26, 2026	32.75	32.75	32.62	32.62	32.61	-0.08%	497
Mar 25, 2026	32.63	32.64	32.63	32.64	32.64	1.94%	560
Mar 24, 2026	31.82	32.02	31.82	32.02	32.02	-0.18%	188
Mar 23, 2026	32.10	32.10	32.08	32.08	32.08	0.53%	812
Mar 20, 2026	31.85	31.91	31.85	31.91	31.91	-1.44%	1,967
Mar 19, 2026	32.24	32.38	32.24	32.38	32.37	-0.22%	184
Mar 18, 2026	32.78	32.78	32.34	32.45	32.45	-2.02%	3,013
Mar 17, 2026	33.49	33.49	33.02	33.12	33.11	-0.97%	1,783
Mar 16, 2026	33.30	33.46	33.30	33.44	33.44	0.72%	10,214
Mar 13, 2026	33.28	33.74	33.20	33.20	33.20	-0.65%	1,521
Mar 12, 2026	33.42	33.42	33.42	33.42	33.42	-1.38%	32
Mar 11, 2026	33.96	34.01	33.78	33.89	33.89	-0.54%	11,700
Mar 10, 2026	34.23	34.39	34.07	34.07	34.07	-0.54%	2,050
Mar 9, 2026	33.87	34.28	33.87	34.26	34.26	1.32%	2,824
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