Medacta Group SA (SWX:MOVE)
Switzerland
· Delayed Price · Currency is CHF 151.80
+0.20 (0.13%)
Dec 5, 2025, 5:30 PM CET
Medacta Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 153.80 | 153.80 | 150.60 | 151.00 | - | -0.40% | 2,514 |
| 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 |
| Oct 10, 2025 | 149.80 | 151.60 | 148.40 | 148.40 | 148.40 | -1.46% | 7,521 |
| Oct 9, 2025 | 151.00 | 152.40 | 149.20 | 150.60 | 150.60 | 0.27% | 8,567 |
| Oct 8, 2025 | 144.00 | 150.40 | 143.80 | 150.20 | 150.20 | 4.45% | 9,099 |
| Oct 7, 2025 | 147.20 | 147.20 | 143.80 | 143.80 | 143.80 | -1.51% | 8,742 |
| Oct 6, 2025 | 145.80 | 147.40 | 143.80 | 146.00 | 146.00 | 0.69% | 7,266 |
| Oct 3, 2025 | 143.60 | 145.20 | 143.40 | 145.00 | 145.00 | 0.42% | 8,625 |
| Oct 2, 2025 | 143.00 | 145.80 | 141.00 | 144.40 | 144.40 | 1.12% | 16,023 |
| Oct 1, 2025 | 145.80 | 146.00 | 141.20 | 142.80 | 142.80 | -2.06% | 15,971 |
| Sep 30, 2025 | 143.20 | 146.20 | 143.00 | 145.80 | 145.80 | - | 10,316 |
| Sep 29, 2025 | 146.40 | 147.20 | 145.00 | 145.80 | 145.80 | - | 9,492 |
| Sep 26, 2025 | 147.60 | 147.60 | 144.60 | 145.80 | 145.80 | -0.95% | 9,637 |
| Sep 25, 2025 | 150.80 | 153.00 | 145.40 | 147.20 | 147.20 | -2.90% | 21,270 |
| Sep 24, 2025 | 153.00 | 153.20 | 151.60 | 151.60 | 151.60 | -1.17% | 10,330 |
| Sep 23, 2025 | 154.40 | 155.40 | 152.80 | 153.40 | 153.40 | -0.52% | 12,056 |
| Sep 22, 2025 | 154.40 | 155.00 | 152.40 | 154.20 | 154.20 | 0.13% | 13,291 |
| Sep 19, 2025 | 152.00 | 154.80 | 150.80 | 154.00 | 154.00 | 1.45% | 22,307 |
| Sep 18, 2025 | 155.00 | 156.80 | 151.20 | 151.80 | 151.80 | -1.30% | 13,550 |
| Sep 17, 2025 | 153.80 | 154.20 | 151.40 | 153.80 | 153.80 | 0.13% | 13,312 |
| Sep 16, 2025 | 151.80 | 154.40 | 151.20 | 153.60 | 153.60 | 1.19% | 11,288 |
| Sep 15, 2025 | 150.60 | 153.60 | 150.60 | 151.80 | 151.80 | 0.80% | 7,125 |
| Sep 12, 2025 | 151.60 | 151.60 | 148.40 | 150.60 | 150.60 | 0.67% | 14,717 |
| Sep 11, 2025 | 153.00 | 154.00 | 149.60 | 149.60 | 149.60 | -0.80% | 15,372 |
| Sep 10, 2025 | 150.00 | 153.40 | 149.80 | 150.80 | 150.80 | 1.21% | 16,604 |
| Sep 9, 2025 | 148.00 | 149.40 | 143.80 | 149.00 | 149.00 | 1.22% | 14,606 |
| Sep 8, 2025 | 142.00 | 147.20 | 142.00 | 147.20 | 147.20 | 3.37% | 20,635 |
| Sep 5, 2025 | 143.40 | 143.40 | 141.80 | 142.40 | 142.40 | -0.14% | 9,124 |
| Sep 4, 2025 | 140.00 | 144.40 | 140.00 | 142.60 | 142.60 | 1.42% | 22,662 |
| Sep 3, 2025 | 144.40 | 145.40 | 140.20 | 140.60 | 140.60 | -2.36% | 10,882 |
| Sep 2, 2025 | 149.00 | 149.00 | 143.20 | 144.00 | 144.00 | -3.49% | 5,495 |
| Sep 1, 2025 | 146.80 | 150.20 | 146.80 | 149.20 | 149.20 | 2.61% | 7,486 |
| Aug 29, 2025 | 144.00 | 146.00 | 143.40 | 145.40 | 145.40 | 1.25% | 9,375 |
| Aug 28, 2025 | 145.40 | 145.40 | 142.60 | 143.60 | 143.60 | -1.10% | 13,202 |
| Aug 27, 2025 | 148.40 | 148.40 | 145.20 | 145.20 | 145.20 | -1.89% | 11,246 |
| Aug 26, 2025 | 147.40 | 148.80 | 145.80 | 148.00 | 148.00 | 0.14% | 11,940 |
| Aug 25, 2025 | 147.20 | 148.40 | 145.60 | 147.80 | 147.80 | 0.54% | 8,634 |
| Aug 22, 2025 | 149.80 | 149.80 | 147.00 | 147.00 | 147.00 | -1.87% | 8,281 |
| Aug 21, 2025 | 150.60 | 151.80 | 148.40 | 149.80 | 149.80 | -2.47% | 15,372 |
| Aug 20, 2025 | 152.80 | 155.60 | 152.60 | 153.60 | 153.60 | -0.26% | 5,021 |
| Aug 19, 2025 | 155.60 | 155.60 | 152.80 | 154.00 | 154.00 | -0.77% | 7,509 |
| Aug 18, 2025 | 151.20 | 155.20 | 151.20 | 155.20 | 155.20 | 1.84% | 8,471 |
| Aug 15, 2025 | 152.60 | 154.60 | 152.40 | 152.40 | 152.40 | 0.13% | 4,515 |
| Aug 14, 2025 | 154.20 | 155.00 | 151.80 | 152.20 | 152.20 | -0.65% | 8,000 |
| Aug 13, 2025 | 156.20 | 156.20 | 152.20 | 153.20 | 153.20 | -1.29% | 9,282 |
| Aug 12, 2025 | 149.00 | 156.80 | 149.00 | 155.20 | 155.20 | 4.58% | 17,609 |
| Aug 11, 2025 | 150.00 | 150.00 | 146.40 | 148.40 | 148.40 | 0.82% | 11,854 |
| Aug 8, 2025 | 145.60 | 149.20 | 145.60 | 147.20 | 147.20 | -2.00% | 13,811 |
| Aug 7, 2025 | 147.20 | 152.40 | 147.20 | 150.20 | 150.20 | 0.13% | 11,199 |
| Aug 6, 2025 | 150.40 | 151.80 | 148.20 | 150.00 | 150.00 | - | 14,073 |
| Aug 5, 2025 | 150.80 | 152.40 | 148.20 | 150.00 | 150.00 | 0.67% | 15,136 |
| Aug 4, 2025 | 145.00 | 153.20 | 142.00 | 149.00 | 149.00 | 0.13% | 32,126 |
| Jul 31, 2025 | 144.80 | 152.40 | 144.20 | 148.80 | 148.80 | 6.90% | 39,560 |
| Jul 30, 2025 | 141.40 | 141.40 | 138.80 | 139.20 | 139.20 | -0.43% | 4,821 |
| Jul 29, 2025 | 139.00 | 141.80 | 139.00 | 139.80 | 139.80 | -0.29% | 5,846 |
| Jul 28, 2025 | 142.00 | 143.00 | 140.00 | 140.20 | 140.20 | -0.57% | 6,248 |
| Jul 25, 2025 | 140.40 | 141.20 | 139.80 | 141.00 | 141.00 | - | 3,649 |
| Jul 24, 2025 | 141.60 | 141.80 | 139.80 | 141.00 | 141.00 | 1.44% | 7,070 |
| Jul 23, 2025 | 139.80 | 141.40 | 138.80 | 139.00 | 139.00 | 0.72% | 7,531 |
| Jul 22, 2025 | 139.00 | 139.20 | 137.40 | 138.00 | 138.00 | -1.43% | 3,828 |
| Jul 21, 2025 | 140.00 | 143.00 | 139.40 | 140.00 | 140.00 | - | 4,769 |
| Jul 18, 2025 | 141.20 | 141.20 | 139.20 | 140.00 | 140.00 | - | 7,408 |