Skip to main content
MedApp S.A. (WSE:MDA)
Poland flag Poland · Delayed Price · Currency is PLN
0.230
-0.008 (-3.36%)
At close: Mar 5, 2026

MedApp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.240.240.240.240.242.17%33,185
Mar 5, 20260.240.240.230.230.23-3.36%60,641
Mar 4, 20260.220.240.220.240.245.78%86,433
Mar 3, 20260.250.250.230.230.23-9.64%285,637
Mar 2, 20260.220.250.220.250.25-6.74%106,949
Feb 27, 20260.260.270.260.270.272.30%46,133
Feb 26, 20260.240.260.240.260.26-121,848
Feb 25, 20260.240.260.240.260.268.75%222,681
Feb 24, 20260.250.250.240.240.24-20.00%151,095
Feb 23, 20260.320.320.300.300.30-6.25%128,470
Feb 20, 20260.320.320.320.320.32-171,668
Feb 19, 20260.340.340.320.320.32-5.88%165,343
Feb 18, 20260.370.370.340.340.34-2.86%391,904
Feb 17, 20260.340.350.340.350.3516.67%610,217
Feb 16, 20260.250.300.250.300.3035.14%1,217,021
Feb 13, 20260.280.280.220.220.22-25.50%156,346
Feb 12, 20260.300.300.300.300.306.43%413,270
Feb 11, 20260.290.290.280.280.2821.21%973,794
Feb 10, 20260.220.230.220.230.2321.58%484,176
Feb 9, 20260.190.190.190.190.1940.74%878,297
Feb 6, 20260.120.140.120.140.1410.20%135,867
Feb 5, 20260.130.130.120.120.122.08%22,405
Feb 4, 20260.120.120.120.120.12-4.38%40,800
Feb 3, 20260.110.130.110.130.1325.50%28,567
Feb 2, 20260.100.100.100.100.100.40%46,870
Jan 30, 20260.100.100.100.100.100.81%38,571
Jan 29, 20260.090.100.090.100.104.00%41,050
Jan 28, 20260.100.100.100.100.10-1.45%13,321
Jan 27, 20260.100.100.100.100.10-1.23%6,385
Jan 26, 20260.090.100.090.100.1012.18%37,287
Jan 23, 20260.090.090.090.090.09-93,087
Jan 22, 20260.080.090.080.090.093.82%24,486
Jan 21, 20260.080.080.080.080.08-1.64%224,583
Jan 20, 20260.080.090.080.090.090.24%39,151
Jan 19, 20260.080.090.080.090.092.16%11,061
Jan 16, 20260.090.090.080.080.08-2.12%19,762
Jan 15, 20260.090.090.090.090.09-3.19%300
Jan 14, 20260.090.090.090.090.090.69%40,300
Jan 13, 20260.080.090.080.090.099.00%180,151
Jan 12, 20260.080.080.080.080.08-0.50%89,995
Jan 9, 20260.080.080.080.080.080.25%43,474
Jan 8, 20260.080.080.080.080.08-0.25%130,793
Jan 7, 20260.090.090.080.080.08-12.23%129,286
Jan 5, 20260.090.090.070.090.092.46%199,174
Jan 2, 20260.090.090.090.090.093.23%68,229
Dec 30, 20250.080.090.080.090.092.61%22,038
Dec 29, 20250.080.090.080.080.081.69%142,576
Dec 23, 20250.090.090.080.080.08-4.38%180,863
Dec 22, 20250.090.090.080.090.093.58%173,696
Dec 19, 20250.080.090.080.080.08-5.20%194,137
Dec 18, 20250.080.090.080.090.093.51%205,708
Dec 17, 20250.090.090.080.090.09-5.11%443,219
Dec 16, 20250.090.100.090.090.09-3.23%85,854
Dec 15, 20250.090.100.090.090.09-7.92%129,316
Dec 12, 20250.100.110.100.100.10-0.98%136,040
Dec 11, 20250.100.110.100.100.10-5.99%180,562
Dec 10, 20250.110.110.100.110.112.36%25,138
Dec 9, 20250.110.120.110.110.11-1.85%44,804
Dec 8, 20250.110.120.100.110.11-6.09%78,448
Dec 5, 20250.120.120.110.120.12-1.71%84,338
Dec 4, 20250.120.130.110.120.129.35%166,910
Dec 3, 20250.110.110.100.110.110.47%265,510
Dec 2, 20250.110.110.100.110.11-2.29%15,525
Dec 1, 20250.110.110.100.110.11-0.46%19,740
Nov 28, 20250.100.110.100.110.111.86%32,100
Nov 27, 20250.100.110.100.110.11-4.87%186,641
Nov 26, 20250.120.120.110.110.112.73%80,371
Nov 25, 20250.110.120.110.110.11-271,575
Nov 24, 20250.110.120.100.110.111.38%202,320
Nov 21, 20250.090.110.090.110.11-15.56%2,838,316
Nov 20, 20250.160.160.130.130.13-20.43%494,449
Nov 19, 20250.160.160.150.160.16-31,891
Nov 18, 20250.160.160.160.160.16-0.31%3,346
Nov 17, 20250.160.170.160.160.16-8,201
Nov 14, 20250.170.170.160.160.16-2.99%15,975
Nov 13, 20250.160.170.160.170.174.05%51,194
Nov 12, 20250.160.170.150.160.16-3.60%157,711
Nov 10, 20250.170.170.160.170.17-1.77%30,592
Nov 7, 20250.160.170.150.170.174.31%191,433
Nov 6, 20250.160.160.160.160.16-2.40%21,868
Nov 5, 20250.170.180.160.170.17-1.19%264,297
Nov 4, 20250.160.170.160.170.17-0.59%20,005
Nov 3, 20250.160.170.160.170.174.31%393,907
Oct 31, 20250.160.160.160.160.16-9,154
Oct 30, 20250.160.170.160.160.16-3.56%120,572
Oct 29, 20250.170.170.160.170.174.66%171,121
Oct 28, 20250.160.180.150.160.164.89%474,106
Oct 27, 20250.160.160.150.150.151.99%118,147
Oct 24, 20250.150.160.150.150.15-1.63%47,146
Oct 23, 20250.150.150.150.150.15-1.29%44,463
Oct 22, 20250.160.160.150.160.16-0.96%17,511
Oct 21, 20250.150.160.150.160.16-1.88%102,241
Oct 20, 20250.160.160.150.160.16-1.24%7,381
Oct 17, 20250.160.160.160.160.162.22%7,348
Oct 16, 20250.160.160.150.160.16-0.94%31,166
Oct 15, 20250.160.160.160.160.16-1.85%7,944
Oct 14, 20250.160.160.160.160.16-0.61%88,211
Oct 13, 20250.160.170.160.160.16-130,728
Oct 10, 20250.160.170.160.160.163.81%441,021
Oct 9, 20250.150.170.150.160.16-6.25%309,504