Intco Medical Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	57.84	58.89	56.91	57.28	57.28	-0.54%	10,366,910
Apr 27, 2026	57.63	58.30	56.61	57.59	57.59	-0.35%	11,513,694
Apr 24, 2026	52.58	58.50	52.03	57.79	57.79	4.82%	27,425,992
Apr 23, 2026	54.63	56.18	51.82	55.13	55.13	-0.76%	27,137,060
Apr 22, 2026	54.77	55.77	53.61	55.55	55.55	1.55%	15,022,510
Apr 21, 2026	53.86	55.46	52.97	54.70	54.70	1.52%	14,572,040
Apr 20, 2026	53.57	55.35	52.76	53.88	53.88	0.65%	12,050,370
Apr 17, 2026	53.06	54.14	52.53	53.53	53.53	0.83%	11,309,950
Apr 16, 2026	52.50	53.37	50.78	53.09	53.09	0.66%	15,200,190
Apr 15, 2026	54.48	54.96	51.55	52.74	52.74	-4.16%	17,650,340
Apr 14, 2026	55.87	55.95	54.25	55.03	55.03	-1.40%	13,259,290
Apr 13, 2026	57.58	58.99	55.48	55.81	55.81	-1.88%	18,084,100
Apr 10, 2026	58.85	59.30	56.56	56.88	56.88	-4.32%	19,555,240
Apr 9, 2026	55.13	59.54	55.05	59.45	59.45	2.45%	25,766,910
Apr 8, 2026	61.00	65.00	53.68	58.03	58.03	-11.62%	43,463,410
Apr 7, 2026	59.58	68.44	59.27	65.66	65.66	9.69%	25,864,820
Apr 3, 2026	58.99	61.04	58.01	59.86	59.86	3.28%	19,362,120
Apr 2, 2026	57.65	58.77	56.11	57.96	57.96	2.53%	17,044,100
Apr 1, 2026	59.00	61.16	54.90	56.53	56.53	-3.66%	22,548,547
Mar 31, 2026	59.56	60.50	58.14	58.68	58.68	-1.05%	14,442,850
Mar 30, 2026	56.51	60.26	55.33	59.30	59.30	7.18%	22,665,270
Mar 27, 2026	54.36	55.93	53.81	55.33	55.33	1.13%	14,275,571
Mar 26, 2026	57.01	57.68	54.42	54.71	54.71	-4.72%	13,723,310
Mar 25, 2026	57.20	57.77	55.60	57.42	57.42	0.74%	13,461,150
Mar 24, 2026	54.88	58.10	54.10	57.00	57.00	5.93%	17,653,370
Mar 23, 2026	55.12	56.60	53.60	53.81	53.81	-4.13%	18,013,770
Mar 20, 2026	58.19	59.41	56.00	56.13	56.13	-5.27%	27,899,410
Mar 19, 2026	63.00	66.33	58.90	59.25	59.25	-3.19%	33,301,188
Mar 18, 2026	61.20	62.28	59.26	61.20	61.20	-0.49%	19,127,570
Mar 17, 2026	58.00	63.50	56.75	61.50	61.50	5.49%	34,465,890
Mar 16, 2026	61.20	61.47	57.70	58.30	58.30	-5.65%	27,811,750
Mar 13, 2026	52.80	63.00	52.66	61.79	61.79	17.70%	37,667,840
Mar 12, 2026	51.64	52.94	51.01	52.50	52.50	1.61%	15,407,630
Mar 11, 2026	50.85	52.35	49.28	51.67	51.67	1.33%	19,963,950
Mar 10, 2026	48.58	51.07	47.81	50.99	50.99	4.90%	25,734,389
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