Intco Medical Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	47.99	51.73	47.78	48.61	48.61	6.34%	36,491,824
Mar 6, 2026	46.46	46.65	44.96	45.71	45.71	-1.25%	9,847,266
Mar 5, 2026	46.59	47.35	45.44	46.29	46.29	0.52%	12,091,250
Mar 4, 2026	45.05	46.80	44.66	46.05	46.05	1.48%	15,658,410
Mar 3, 2026	44.58	47.16	43.92	45.38	45.38	0.93%	19,700,870
Mar 2, 2026	43.25	45.10	42.46	44.96	44.96	2.51%	14,259,190
Feb 27, 2026	41.79	44.18	41.75	43.86	43.86	5.08%	12,914,970
Feb 26, 2026	41.80	42.73	41.60	41.74	41.74	-0.02%	6,645,704
Feb 25, 2026	41.75	42.28	41.50	41.75	41.75	0.48%	6,274,157
Feb 24, 2026	39.81	42.07	39.41	41.55	41.55	5.59%	9,624,025
Feb 13, 2026	40.07	40.09	39.30	39.35	39.35	-1.82%	4,990,700
Feb 12, 2026	41.07	41.24	40.03	40.08	40.08	-2.60%	6,796,532
Feb 11, 2026	40.96	42.26	40.82	41.15	41.15	0.27%	5,550,064
Feb 10, 2026	41.39	41.55	40.99	41.04	41.04	-1.13%	3,790,360
Feb 9, 2026	41.62	42.40	41.30	41.51	41.51	0.36%	4,809,110
Feb 6, 2026	40.90	42.21	40.42	41.36	41.36	1.03%	7,435,813
Feb 5, 2026	41.12	41.50	40.32	40.94	40.94	-0.46%	5,709,813
Feb 4, 2026	40.50	41.28	39.66	41.13	41.13	1.43%	8,088,249
Feb 3, 2026	40.43	41.17	40.01	40.55	40.55	1.37%	6,177,888
Feb 2, 2026	41.42	42.12	40.00	40.00	40.00	-4.44%	9,711,159
Jan 30, 2026	40.68	42.15	40.01	41.86	41.86	2.57%	11,708,164
Jan 29, 2026	42.24	42.24	40.80	40.81	40.81	-3.41%	10,751,428
Jan 28, 2026	43.29	43.29	41.95	42.25	42.25	-3.23%	13,152,100
Jan 27, 2026	45.00	45.36	40.80	43.66	43.66	-2.52%	21,910,400
Jan 26, 2026	45.38	45.94	43.16	44.79	44.79	2.56%	22,652,390
Jan 23, 2026	43.48	43.99	42.69	43.67	43.67	0.71%	9,794,270
Jan 22, 2026	42.10	44.07	42.01	43.36	43.36	3.44%	14,313,470
Jan 21, 2026	41.35	42.58	41.27	41.92	41.92	1.57%	9,459,849
Jan 20, 2026	41.83	42.41	40.90	41.27	41.27	-1.74%	7,591,976
Jan 19, 2026	41.19	42.79	40.95	42.00	42.00	1.23%	10,375,420
Jan 16, 2026	41.98	42.66	41.40	41.49	41.49	-2.17%	12,342,560
Jan 15, 2026	41.41	42.59	40.76	42.41	42.41	2.41%	19,319,050
Jan 14, 2026	38.15	42.55	37.50	41.41	41.41	8.37%	33,431,190
Jan 13, 2026	38.81	39.31	38.00	38.21	38.21	-1.67%	13,124,380
Jan 12, 2026	39.37	39.77	38.51	38.86	38.86	-1.67%	14,540,600
Jan 9, 2026	39.44	39.73	39.00	39.52	39.52	0.64%	9,289,932
Jan 8, 2026	39.01	39.79	38.65	39.27	39.27	-0.05%	9,029,399
Jan 7, 2026	38.96	39.67	38.21	39.29	39.29	0.74%	12,923,970
Jan 6, 2026	40.25	40.48	38.79	39.00	39.00	-2.65%	15,635,760
Jan 5, 2026	38.90	40.20	38.57	40.06	40.06	2.98%	12,218,730
Dec 31, 2025	39.23	39.68	38.74	38.90	38.90	-0.77%	7,592,122
Dec 30, 2025	39.86	40.34	39.10	39.20	39.20	-1.75%	10,159,600
Dec 29, 2025	40.55	40.99	39.80	39.90	39.90	-1.60%	10,410,360
Dec 26, 2025	43.52	44.20	39.42	40.55	40.55	-6.72%	26,075,758
Dec 25, 2025	43.48	44.62	43.32	43.47	43.47	-0.39%	6,402,037
Dec 24, 2025	43.67	44.09	42.55	43.64	43.64	-0.41%	10,759,500
Dec 23, 2025	44.30	44.38	43.40	43.82	43.82	-1.26%	5,982,975
Dec 22, 2025	43.35	44.63	43.16	44.38	44.38	1.65%	6,349,038
Dec 19, 2025	43.81	44.80	43.48	43.66	43.66	-0.86%	7,742,931
Dec 18, 2025	44.70	44.88	43.61	44.04	44.04	-1.59%	7,747,999
Dec 17, 2025	42.73	45.00	41.97	44.75	44.75	4.56%	13,522,710
Dec 16, 2025	42.56	43.86	41.82	42.80	42.80	0.12%	9,505,329
Dec 15, 2025	41.54	43.20	41.40	42.75	42.75	2.91%	10,453,980
Dec 12, 2025	40.83	41.80	40.40	41.54	41.54	2.29%	7,048,737
Dec 11, 2025	41.84	41.98	40.55	40.61	40.61	-2.75%	7,450,497
Dec 10, 2025	41.82	42.27	41.40	41.76	41.76	-0.17%	6,611,030
Dec 9, 2025	43.53	43.53	41.09	41.83	41.83	-4.32%	16,357,420
Dec 8, 2025	43.48	44.10	42.68	43.72	43.72	0.97%	8,271,619
Dec 5, 2025	43.03	43.93	42.80	43.30	43.30	0.67%	7,652,063
Dec 4, 2025	43.32	43.90	42.65	43.01	43.01	-0.49%	7,677,026
Dec 3, 2025	42.44	44.00	42.34	43.22	43.22	1.93%	11,611,241
Dec 2, 2025	43.46	43.47	42.27	42.40	42.40	-2.48%	8,745,596
Dec 1, 2025	42.90	43.88	42.65	43.48	43.48	0.95%	12,112,890
Nov 28, 2025	41.18	43.10	41.15	43.07	43.07	3.71%	17,933,280
Nov 27, 2025	40.83	42.40	40.71	41.53	41.53	1.94%	14,510,900
Nov 26, 2025	40.20	41.88	40.07	40.74	40.74	1.19%	15,676,680
Nov 25, 2025	40.18	40.78	39.92	40.26	40.26	0.20%	9,965,409
Nov 24, 2025	38.66	40.85	38.66	40.18	40.18	4.17%	17,436,300
Nov 21, 2025	38.86	39.68	38.25	38.57	38.57	-0.85%	9,885,165
Nov 20, 2025	37.71	39.38	37.50	38.90	38.90	3.43%	12,598,510
Nov 19, 2025	37.37	37.75	37.02	37.61	37.61	0.59%	5,098,431
Nov 18, 2025	37.62	38.04	37.31	37.39	37.39	-0.98%	7,415,769
Nov 17, 2025	39.21	39.40	36.98	37.76	37.76	-4.19%	17,086,290
Nov 14, 2025	40.01	41.43	39.41	39.41	39.41	-2.50%	11,090,700
Nov 13, 2025	40.00	40.57	39.20	40.42	40.42	-1.15%	14,343,140
Nov 12, 2025	40.75	42.15	40.31	40.89	40.89	0.66%	15,088,820
Nov 11, 2025	40.99	41.07	40.08	40.62	40.62	-1.17%	11,717,600
Nov 10, 2025	39.12	41.60	38.90	41.10	41.10	6.23%	21,398,340
Nov 7, 2025	38.66	39.67	38.32	38.69	38.69	0.34%	11,045,220
Nov 6, 2025	39.02	39.42	38.15	38.56	38.56	-1.51%	10,190,240
Nov 5, 2025	37.74	39.60	37.47	39.15	39.15	3.46%	11,573,290
Nov 4, 2025	38.42	38.60	37.37	37.84	37.84	-1.64%	10,579,370
Nov 3, 2025	39.73	40.23	38.38	38.47	38.47	-2.71%	12,695,620
Oct 31, 2025	39.60	40.13	38.85	39.54	39.54	0.53%	11,115,370
Oct 30, 2025	38.95	40.98	38.60	39.33	39.33	1.08%	18,769,450
Oct 29, 2025	38.20	39.08	37.81	38.91	38.91	0.91%	15,344,540
Oct 28, 2025	41.40	41.75	38.01	38.56	38.56	-8.58%	33,368,680
Oct 27, 2025	40.02	43.12	40.02	42.18	42.18	5.13%	24,401,000
Oct 24, 2025	40.18	41.18	39.81	40.12	40.12	-0.20%	13,874,150
Oct 23, 2025	40.53	40.63	39.39	40.20	40.20	-1.25%	13,955,570
Oct 22, 2025	41.82	42.24	40.60	40.71	40.71	-2.28%	16,331,470
Oct 21, 2025	42.00	42.49	41.20	41.66	41.66	-0.83%	20,238,540
Oct 20, 2025	42.89	42.99	40.60	42.01	42.01	-2.21%	30,171,830
Oct 17, 2025	45.05	48.79	41.69	42.96	42.96	-5.58%	47,788,180
Oct 16, 2025	42.82	45.99	41.95	45.50	45.50	6.28%	41,062,670
Oct 15, 2025	43.32	43.40	41.68	42.81	42.81	-1.63%	27,790,760
Oct 14, 2025	38.69	44.35	38.60	43.52	43.52	12.69%	46,354,810
Oct 13, 2025	37.45	39.00	37.45	38.62	38.62	-0.49%	21,700,200
Oct 10, 2025	36.43	39.96	35.82	38.81	38.81	5.75%	30,259,610
Oct 9, 2025	36.20	37.14	35.78	36.70	36.70	-0.11%	10,259,540