Medacta Group SA (SWX:MOVE)
Switzerland
· Delayed Price · Currency is CHF 153.20
-3.60 (-2.30%)
At close: Mar 9, 2026
Medacta Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 154.60 | 154.60 | 150.40 | 153.20 | 153.20 | -2.30% | 16,174 |
| Mar 6, 2026 | 157.00 | 157.80 | 154.40 | 156.80 | 156.80 | -0.25% | 6,867 |
| Mar 5, 2026 | 158.40 | 159.40 | 156.60 | 157.20 | 157.20 | -0.51% | 10,777 |
| Mar 4, 2026 | 156.60 | 160.60 | 155.20 | 158.00 | 158.00 | 1.41% | 14,995 |
| Mar 3, 2026 | 158.40 | 158.80 | 153.60 | 155.80 | 155.80 | -2.62% | 12,276 |
| Mar 2, 2026 | 156.00 | 162.80 | 155.00 | 160.00 | 160.00 | 0.38% | 18,553 |
| Feb 27, 2026 | 161.00 | 162.20 | 159.00 | 159.40 | 159.40 | -0.25% | 31,766 |
| Feb 26, 2026 | 156.40 | 161.20 | 155.40 | 159.80 | 159.80 | 1.40% | 15,262 |
| Feb 25, 2026 | 152.60 | 158.80 | 150.40 | 157.60 | 157.60 | 4.10% | 18,892 |
| Feb 24, 2026 | 149.00 | 151.40 | 149.00 | 151.40 | 151.40 | 1.07% | 10,738 |
| Feb 23, 2026 | 152.60 | 152.80 | 149.60 | 149.80 | 149.80 | -1.83% | 9,811 |
| Feb 20, 2026 | 152.00 | 153.40 | 150.20 | 152.60 | 152.60 | 0.66% | 12,813 |
| Feb 19, 2026 | 150.60 | 153.40 | 149.60 | 151.60 | 151.60 | 0.93% | 14,213 |
| Feb 18, 2026 | 149.00 | 150.20 | 147.00 | 150.20 | 150.20 | 1.08% | 12,652 |
| Feb 17, 2026 | 148.00 | 148.60 | 145.20 | 148.60 | 148.60 | 0.54% | 11,560 |
| Feb 16, 2026 | 149.20 | 149.20 | 147.20 | 147.80 | 147.80 | -0.54% | 18,126 |
| Feb 13, 2026 | 148.00 | 149.80 | 146.60 | 148.60 | 148.60 | 0.95% | 15,971 |
| Feb 12, 2026 | 148.80 | 149.20 | 146.80 | 147.20 | 147.20 | -0.14% | 23,290 |
| Feb 11, 2026 | 154.00 | 155.40 | 147.20 | 147.40 | 147.40 | -4.29% | 12,399 |
| Feb 10, 2026 | 154.80 | 156.00 | 152.60 | 154.00 | 154.00 | -0.65% | 7,305 |
| Feb 9, 2026 | 153.60 | 155.20 | 153.00 | 155.00 | 155.00 | 0.78% | 20,779 |
| Feb 6, 2026 | 155.80 | 155.80 | 151.20 | 153.80 | 153.80 | -1.28% | 35,134 |
| Feb 5, 2026 | 155.20 | 156.00 | 153.00 | 155.80 | 155.80 | 0.52% | 19,616 |
| Feb 4, 2026 | 160.00 | 160.00 | 153.80 | 155.00 | 155.00 | -1.90% | 28,624 |
| Feb 3, 2026 | 170.00 | 171.00 | 157.00 | 158.00 | 158.00 | -5.50% | 29,778 |
| Feb 2, 2026 | 164.80 | 168.60 | 164.60 | 167.20 | 167.20 | 1.21% | 9,967 |
| Jan 30, 2026 | 169.00 | 170.40 | 165.20 | 165.20 | 165.20 | -2.59% | 17,437 |
| Jan 29, 2026 | 170.60 | 171.60 | 169.40 | 169.60 | 169.60 | -0.12% | 13,401 |
| Jan 28, 2026 | 170.60 | 172.20 | 169.00 | 169.80 | 169.80 | -0.82% | 16,493 |
| Jan 27, 2026 | 170.80 | 172.80 | 169.00 | 171.20 | 171.20 | 0.71% | 16,853 |
| Jan 26, 2026 | 175.00 | 175.60 | 170.00 | 170.00 | 170.00 | -3.41% | 26,216 |
| Jan 23, 2026 | 175.40 | 177.20 | 173.60 | 176.00 | 176.00 | 0.11% | 29,547 |
| Jan 22, 2026 | 175.40 | 176.20 | 173.00 | 175.80 | 175.80 | 0.80% | 20,167 |
| Jan 21, 2026 | 170.00 | 174.60 | 167.20 | 174.40 | 174.40 | 2.83% | 18,845 |
| Jan 20, 2026 | 165.40 | 172.20 | 164.20 | 169.60 | 169.60 | 2.91% | 20,798 |
| Jan 19, 2026 | 161.60 | 165.00 | 160.80 | 164.80 | 164.80 | - | 18,289 |
| Jan 16, 2026 | 164.80 | 165.40 | 162.00 | 164.80 | 164.80 | 0.37% | 19,750 |
| Jan 15, 2026 | 165.60 | 165.60 | 162.60 | 164.20 | 164.20 | -0.48% | 18,366 |
| Jan 14, 2026 | 166.00 | 167.80 | 163.60 | 165.00 | 165.00 | -0.36% | 22,561 |
| Jan 13, 2026 | 165.00 | 166.20 | 163.20 | 165.60 | 165.60 | 0.12% | 9,868 |
| Jan 12, 2026 | 168.00 | 168.20 | 163.40 | 165.40 | 165.40 | -1.55% | 13,639 |
| Jan 9, 2026 | 169.20 | 169.40 | 167.40 | 168.00 | 168.00 | -0.36% | 16,664 |
| Jan 8, 2026 | 170.40 | 171.20 | 168.40 | 168.60 | 168.60 | -0.82% | 8,430 |
| Jan 7, 2026 | 168.20 | 170.00 | 166.80 | 170.00 | 170.00 | 1.92% | 13,935 |
| Jan 6, 2026 | 159.00 | 167.40 | 158.00 | 166.80 | 166.80 | 5.30% | 18,877 |
| Jan 5, 2026 | 156.80 | 158.40 | 155.00 | 158.40 | 158.40 | 1.28% | 15,871 |
| Dec 30, 2025 | 156.20 | 156.80 | 155.20 | 156.40 | 156.40 | - | 7,474 |
| Dec 29, 2025 | 152.60 | 156.40 | 152.60 | 156.40 | 156.40 | 1.96% | 8,008 |
| Dec 23, 2025 | 153.20 | 154.00 | 152.60 | 153.40 | 153.40 | -0.52% | 5,957 |
| Dec 22, 2025 | 152.20 | 154.60 | 150.60 | 154.20 | 154.20 | 1.58% | 9,847 |
| Dec 19, 2025 | 154.20 | 154.20 | 150.80 | 151.80 | 151.80 | -0.13% | 18,586 |
| Dec 18, 2025 | 151.40 | 152.60 | 151.00 | 152.00 | 152.00 | 0.66% | 14,881 |
| Dec 17, 2025 | 153.00 | 153.00 | 150.20 | 151.00 | 151.00 | -0.40% | 7,367 |
| Dec 16, 2025 | 153.00 | 155.00 | 150.80 | 151.60 | 151.60 | -0.66% | 18,976 |
| Dec 15, 2025 | 151.00 | 152.60 | 150.00 | 152.60 | 152.60 | 0.93% | 11,060 |
| Dec 12, 2025 | 152.60 | 152.60 | 150.20 | 151.20 | 151.20 | -0.13% | 8,798 |
| Dec 11, 2025 | 152.00 | 153.00 | 151.40 | 151.40 | 151.40 | -0.79% | 7,174 |
| Dec 10, 2025 | 151.80 | 152.80 | 150.00 | 152.60 | 152.60 | 0.66% | 7,878 |
| Dec 9, 2025 | 152.40 | 153.00 | 150.40 | 151.60 | 151.60 | 0.53% | 18,565 |
| Dec 8, 2025 | 151.80 | 152.00 | 149.80 | 150.80 | 150.80 | -0.66% | 6,443 |
| Dec 5, 2025 | 153.80 | 153.80 | 150.60 | 151.80 | 151.80 | 0.13% | 6,299 |
| Dec 4, 2025 | 152.40 | 153.00 | 149.80 | 151.60 | 151.60 | 0.93% | 11,619 |
| Dec 3, 2025 | 150.20 | 152.60 | 148.60 | 150.20 | 150.20 | -1.31% | 12,033 |
| Dec 2, 2025 | 154.20 | 154.20 | 150.20 | 152.20 | 152.20 | -1.30% | 11,008 |
| Dec 1, 2025 | 155.00 | 156.00 | 153.00 | 154.20 | 154.20 | -0.39% | 7,604 |
| Nov 28, 2025 | 151.00 | 156.00 | 151.00 | 154.80 | 154.80 | -1.02% | 9,943 |
| Nov 27, 2025 | 156.00 | 156.60 | 154.00 | 156.40 | 156.40 | 0.90% | 5,953 |
| Nov 26, 2025 | 152.00 | 155.60 | 152.00 | 155.00 | 155.00 | 0.26% | 8,326 |
| Nov 25, 2025 | 154.00 | 154.80 | 152.40 | 154.60 | 154.60 | 0.13% | 10,684 |
| Nov 24, 2025 | 148.40 | 154.60 | 148.40 | 154.40 | 154.40 | 2.52% | 15,376 |
| Nov 21, 2025 | 150.00 | 151.20 | 149.20 | 150.60 | 150.60 | 0.40% | 9,208 |
| Nov 20, 2025 | 151.00 | 152.20 | 150.00 | 150.00 | 150.00 | -0.66% | 7,648 |
| Nov 19, 2025 | 148.20 | 151.00 | 148.20 | 151.00 | 151.00 | 1.48% | 9,306 |
| Nov 18, 2025 | 148.60 | 150.00 | 148.00 | 148.80 | 148.80 | -1.33% | 7,404 |
| Nov 17, 2025 | 154.80 | 154.80 | 150.20 | 150.80 | 150.80 | -0.79% | 8,149 |
| Nov 14, 2025 | 153.00 | 154.20 | 150.20 | 152.00 | 152.00 | -1.04% | 8,644 |
| Nov 13, 2025 | 153.60 | 157.80 | 151.60 | 153.60 | 153.60 | 0.92% | 38,218 |
| Nov 12, 2025 | 150.60 | 153.40 | 150.60 | 152.20 | 152.20 | 1.47% | 16,330 |
| Nov 11, 2025 | 146.60 | 150.40 | 146.60 | 150.00 | 150.00 | 3.02% | 11,363 |
| Nov 10, 2025 | 142.20 | 146.60 | 141.20 | 145.60 | 145.60 | 3.85% | 9,568 |
| Nov 7, 2025 | 140.00 | 141.80 | 139.40 | 140.20 | 140.20 | -0.99% | 7,359 |
| Nov 6, 2025 | 144.00 | 144.80 | 140.60 | 141.60 | 141.60 | -1.53% | 11,810 |
| Nov 5, 2025 | 148.00 | 149.60 | 143.80 | 143.80 | 143.80 | -3.23% | 10,580 |
| Nov 4, 2025 | 148.00 | 149.00 | 147.60 | 148.60 | 148.60 | -0.27% | 10,042 |
| Nov 3, 2025 | 148.40 | 150.00 | 148.40 | 149.00 | 149.00 | 0.13% | 4,181 |
| Oct 31, 2025 | 146.60 | 148.80 | 146.60 | 148.80 | 148.80 | 0.68% | 11,420 |
| Oct 30, 2025 | 146.00 | 148.60 | 145.60 | 147.80 | 147.80 | 1.09% | 6,522 |
| Oct 29, 2025 | 147.20 | 148.40 | 146.20 | 146.20 | 146.20 | -0.68% | 8,114 |
| Oct 28, 2025 | 147.60 | 148.60 | 146.60 | 147.20 | 147.20 | -0.81% | 11,983 |
| Oct 27, 2025 | 149.60 | 149.60 | 148.00 | 148.40 | 148.40 | -0.54% | 6,350 |
| Oct 24, 2025 | 150.40 | 150.40 | 149.00 | 149.20 | 149.20 | -0.40% | 9,560 |
| Oct 23, 2025 | 152.00 | 152.00 | 149.40 | 149.80 | 149.80 | - | 12,257 |
| Oct 22, 2025 | 150.00 | 150.00 | 147.40 | 149.80 | 149.80 | -0.13% | 10,157 |
| Oct 21, 2025 | 148.20 | 150.00 | 148.20 | 150.00 | 150.00 | 0.40% | 7,758 |
| Oct 20, 2025 | 149.00 | 149.40 | 147.40 | 149.40 | 149.40 | 1.22% | 5,922 |
| Oct 17, 2025 | 147.00 | 149.00 | 146.00 | 147.60 | 147.60 | -1.07% | 6,162 |
| Oct 16, 2025 | 150.80 | 150.80 | 146.60 | 149.20 | 149.20 | 1.22% | 9,475 |
| Oct 15, 2025 | 149.00 | 149.00 | 145.80 | 147.40 | 147.40 | 0.96% | 7,928 |
| Oct 14, 2025 | 147.80 | 147.80 | 145.40 | 146.00 | 146.00 | -1.35% | 18,125 |
| Oct 13, 2025 | 148.40 | 149.00 | 147.00 | 148.00 | 148.00 | -0.27% | 4,617 |