Medicalgorithmics S.A. (WSE:MDG)
Poland
· Delayed Price · Currency is PLN 29.30
-0.90 (-2.98%)
At close: Mar 6, 2026
Medicalgorithmics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.75 | 30.20 | 29.15 | 29.30 | 29.30 | -2.98% | 30,527 |
| Mar 5, 2026 | 30.10 | 30.60 | 29.70 | 30.20 | 30.20 | -0.66% | 15,856 |
| Mar 4, 2026 | 29.00 | 30.75 | 28.75 | 30.40 | 30.40 | 2.53% | 49,243 |
| Mar 3, 2026 | 30.80 | 31.15 | 29.10 | 29.65 | 29.65 | -4.97% | 113,468 |
| Mar 2, 2026 | 31.80 | 32.00 | 30.90 | 31.20 | 31.20 | -3.55% | 47,121 |
| Feb 27, 2026 | 32.50 | 32.60 | 31.70 | 32.35 | 32.35 | -1.52% | 42,914 |
| Feb 26, 2026 | 32.50 | 32.90 | 32.30 | 32.85 | 32.85 | -0.15% | 10,250 |
| Feb 25, 2026 | 32.90 | 33.00 | 32.25 | 32.90 | 32.90 | - | 15,298 |
| Feb 24, 2026 | 32.60 | 33.10 | 32.05 | 32.90 | 32.90 | -0.30% | 10,113 |
| Feb 23, 2026 | 33.15 | 33.15 | 32.60 | 33.00 | 33.00 | - | 11,137 |
| Feb 20, 2026 | 32.00 | 33.40 | 31.70 | 33.00 | 33.00 | 3.13% | 37,469 |
| Feb 19, 2026 | 33.00 | 33.00 | 31.90 | 32.00 | 32.00 | -2.59% | 20,008 |
| Feb 18, 2026 | 33.45 | 33.60 | 32.55 | 32.85 | 32.85 | -1.79% | 34,015 |
| Feb 17, 2026 | 33.00 | 33.60 | 32.60 | 33.45 | 33.45 | 1.36% | 26,193 |
| Feb 16, 2026 | 32.00 | 33.35 | 31.70 | 33.00 | 33.00 | 2.64% | 41,312 |
| Feb 13, 2026 | 32.60 | 33.00 | 31.90 | 32.15 | 32.15 | -1.08% | 16,820 |
| Feb 12, 2026 | 32.95 | 32.95 | 32.10 | 32.50 | 32.50 | -1.07% | 9,735 |
| Feb 11, 2026 | 32.15 | 33.05 | 32.00 | 32.85 | 32.85 | 0.31% | 25,731 |
| Feb 10, 2026 | 32.05 | 32.95 | 31.60 | 32.75 | 32.75 | 2.83% | 19,008 |
| Feb 9, 2026 | 31.65 | 32.35 | 31.65 | 31.85 | 31.85 | -0.78% | 29,576 |
| Feb 6, 2026 | 32.00 | 32.50 | 31.45 | 32.10 | 32.10 | - | 37,993 |
| Feb 5, 2026 | 33.40 | 33.40 | 31.85 | 32.10 | 32.10 | -3.89% | 39,028 |
| Feb 4, 2026 | 32.30 | 33.75 | 32.15 | 33.40 | 33.40 | 3.41% | 36,318 |
| Feb 3, 2026 | 33.30 | 33.30 | 32.30 | 32.30 | 32.30 | -1.97% | 31,940 |
| Feb 2, 2026 | 32.50 | 33.15 | 32.05 | 32.95 | 32.95 | 1.54% | 37,209 |
| Jan 30, 2026 | 32.90 | 32.90 | 32.25 | 32.45 | 32.45 | -0.76% | 38,886 |
| Jan 29, 2026 | 33.60 | 33.95 | 32.20 | 32.70 | 32.70 | -2.97% | 52,460 |
| Jan 28, 2026 | 34.45 | 34.65 | 33.55 | 33.70 | 33.70 | -2.46% | 57,150 |
| Jan 27, 2026 | 33.05 | 35.10 | 33.05 | 34.55 | 34.55 | 6.64% | 267,379 |
| Jan 26, 2026 | 32.40 | 33.00 | 32.05 | 32.40 | 32.40 | -1.07% | 67,763 |
| Jan 23, 2026 | 33.00 | 33.00 | 32.30 | 32.75 | 32.75 | - | 67,759 |
| Jan 22, 2026 | 32.70 | 33.45 | 32.55 | 32.75 | 32.75 | 0.31% | 84,230 |
| Jan 21, 2026 | 32.30 | 33.50 | 32.15 | 32.65 | 32.65 | 1.08% | 247,626 |
| Jan 20, 2026 | 34.00 | 34.50 | 31.80 | 32.30 | 32.30 | -7.45% | 499,295 |
| Jan 19, 2026 | 35.60 | 36.45 | 34.80 | 34.90 | 34.90 | -2.38% | 63,089 |
| Jan 16, 2026 | 36.30 | 36.95 | 35.60 | 35.75 | 35.75 | -1.38% | 37,485 |
| Jan 15, 2026 | 36.10 | 37.15 | 35.80 | 36.25 | 36.25 | 1.12% | 50,638 |
| Jan 14, 2026 | 35.85 | 35.90 | 35.40 | 35.85 | 35.85 | - | 24,310 |
| Jan 13, 2026 | 36.10 | 36.10 | 35.60 | 35.85 | 35.85 | -0.83% | 29,348 |
| Jan 12, 2026 | 37.00 | 37.15 | 35.75 | 36.15 | 36.15 | -2.03% | 81,136 |
| Jan 9, 2026 | 36.00 | 36.90 | 35.25 | 36.90 | 36.90 | 2.79% | 57,325 |
| Jan 8, 2026 | 37.00 | 37.30 | 35.30 | 35.90 | 35.90 | -1.64% | 106,955 |
| Jan 7, 2026 | 37.90 | 38.65 | 36.45 | 36.50 | 36.50 | -0.14% | 140,679 |
| Jan 5, 2026 | 35.00 | 37.40 | 34.30 | 36.55 | 36.55 | 6.56% | 129,683 |
| Jan 2, 2026 | 34.50 | 35.80 | 33.70 | 34.30 | 34.30 | 2.08% | 72,228 |
| Dec 30, 2025 | 33.85 | 34.20 | 33.60 | 33.60 | 33.60 | -1.75% | 21,383 |
| Dec 29, 2025 | 34.00 | 34.70 | 33.65 | 34.20 | 34.20 | 0.59% | 17,747 |
| Dec 23, 2025 | 33.65 | 34.50 | 33.55 | 34.00 | 34.00 | -0.44% | 35,180 |
| Dec 22, 2025 | 34.70 | 35.00 | 33.80 | 34.15 | 34.15 | -1.01% | 22,542 |
| Dec 19, 2025 | 33.00 | 34.50 | 32.75 | 34.50 | 34.50 | 4.70% | 28,803 |
| Dec 18, 2025 | 32.50 | 33.25 | 32.50 | 32.95 | 32.95 | 0.61% | 15,690 |
| Dec 17, 2025 | 33.50 | 33.50 | 32.50 | 32.75 | 32.75 | -2.09% | 20,523 |
| Dec 16, 2025 | 33.45 | 33.65 | 32.60 | 33.45 | 33.45 | -0.74% | 22,588 |
| Dec 15, 2025 | 34.00 | 34.00 | 32.70 | 33.70 | 33.70 | -1.89% | 34,022 |
| Dec 12, 2025 | 34.15 | 34.90 | 34.05 | 34.35 | 34.35 | 1.48% | 24,293 |
| Dec 11, 2025 | 34.00 | 34.70 | 33.60 | 33.85 | 33.85 | -0.29% | 21,456 |
| Dec 10, 2025 | 34.70 | 34.70 | 33.40 | 33.95 | 33.95 | -1.74% | 23,209 |
| Dec 9, 2025 | 34.90 | 34.90 | 34.05 | 34.55 | 34.55 | -1.00% | 26,004 |
| Dec 8, 2025 | 33.10 | 35.25 | 33.10 | 34.90 | 34.90 | 5.60% | 103,240 |
| Dec 5, 2025 | 32.85 | 33.20 | 31.35 | 33.05 | 33.05 | 2.01% | 77,520 |
| Dec 4, 2025 | 33.00 | 33.00 | 32.40 | 32.40 | 32.40 | -1.52% | 11,985 |
| Dec 3, 2025 | 33.50 | 33.50 | 32.35 | 32.90 | 32.90 | -0.90% | 26,391 |
| Dec 2, 2025 | 33.20 | 34.50 | 32.95 | 33.20 | 33.20 | 3.75% | 118,025 |
| Dec 1, 2025 | 32.80 | 33.45 | 31.05 | 32.00 | 32.00 | -0.16% | 50,366 |
| Nov 28, 2025 | 32.00 | 33.00 | 31.60 | 32.05 | 32.05 | 0.47% | 41,373 |
| Nov 27, 2025 | 32.00 | 32.50 | 31.60 | 31.90 | 31.90 | -0.31% | 38,914 |
| Nov 26, 2025 | 32.45 | 32.50 | 31.60 | 32.00 | 32.00 | - | 7,756 |
| Nov 25, 2025 | 32.00 | 32.50 | 31.55 | 32.00 | 32.00 | 0.63% | 66,378 |
| Nov 24, 2025 | 31.60 | 32.00 | 31.20 | 31.80 | 31.80 | 0.63% | 15,616 |
| Nov 21, 2025 | 31.55 | 31.70 | 31.00 | 31.60 | 31.60 | -0.32% | 13,116 |
| Nov 20, 2025 | 33.00 | 33.00 | 31.50 | 31.70 | 31.70 | -0.94% | 21,427 |
| Nov 19, 2025 | 31.85 | 32.75 | 31.00 | 32.00 | 32.00 | 1.59% | 21,846 |
| Nov 18, 2025 | 32.50 | 32.70 | 31.15 | 31.50 | 31.50 | -3.96% | 38,284 |
| Nov 17, 2025 | 33.65 | 33.65 | 32.50 | 32.80 | 32.80 | -0.61% | 16,177 |
| Nov 14, 2025 | 33.15 | 33.85 | 32.40 | 33.00 | 33.00 | -0.15% | 25,108 |
| Nov 13, 2025 | 33.80 | 34.30 | 33.05 | 33.05 | 33.05 | -1.64% | 85,525 |
| Nov 12, 2025 | 32.50 | 34.00 | 32.15 | 33.60 | 33.60 | 4.02% | 225,193 |
| Nov 10, 2025 | 31.80 | 32.50 | 31.40 | 32.30 | 32.30 | 2.87% | 48,993 |
| Nov 7, 2025 | 32.00 | 32.00 | 30.45 | 31.40 | 31.40 | -1.72% | 56,533 |
| Nov 6, 2025 | 31.10 | 32.40 | 30.45 | 31.95 | 31.95 | 2.73% | 107,516 |
| Nov 5, 2025 | 31.20 | 32.15 | 31.10 | 31.10 | 31.10 | -0.80% | 21,964 |
| Nov 4, 2025 | 33.80 | 33.85 | 30.80 | 31.35 | 31.35 | -6.42% | 146,759 |
| Nov 3, 2025 | 33.00 | 33.90 | 32.95 | 33.50 | 33.50 | 1.52% | 27,313 |
| Oct 31, 2025 | 33.35 | 33.50 | 32.40 | 33.00 | 33.00 | -1.05% | 22,472 |
| Oct 30, 2025 | 33.75 | 33.75 | 32.90 | 33.35 | 33.35 | -1.19% | 11,924 |
| Oct 29, 2025 | 33.85 | 33.90 | 31.90 | 33.75 | 33.75 | -0.44% | 41,330 |
| Oct 28, 2025 | 33.65 | 34.50 | 33.35 | 33.90 | 33.90 | 1.04% | 16,927 |
| Oct 27, 2025 | 34.65 | 34.65 | 33.35 | 33.55 | 33.55 | -3.45% | 38,309 |
| Oct 24, 2025 | 35.05 | 35.25 | 34.35 | 34.75 | 34.75 | -0.57% | 12,967 |
| Oct 23, 2025 | 35.50 | 36.30 | 34.40 | 34.95 | 34.95 | -0.14% | 40,759 |
| Oct 22, 2025 | 35.35 | 35.40 | 34.40 | 35.00 | 35.00 | -0.57% | 16,895 |
| Oct 21, 2025 | 34.60 | 35.80 | 34.00 | 35.20 | 35.20 | 2.03% | 42,459 |
| Oct 20, 2025 | 34.20 | 35.70 | 33.95 | 34.50 | 34.50 | 1.62% | 31,233 |
| Oct 17, 2025 | 34.85 | 34.85 | 33.50 | 33.95 | 33.95 | -1.59% | 27,274 |
| Oct 16, 2025 | 35.60 | 35.60 | 34.20 | 34.50 | 34.50 | - | 26,859 |
| Oct 15, 2025 | 34.20 | 35.80 | 33.60 | 34.50 | 34.50 | 5.18% | 43,735 |
| Oct 14, 2025 | 33.35 | 34.50 | 32.50 | 32.80 | 32.80 | -2.53% | 70,167 |
| Oct 13, 2025 | 34.30 | 35.60 | 33.00 | 33.65 | 33.65 | -2.46% | 36,303 |
| Oct 10, 2025 | 35.40 | 35.40 | 33.60 | 34.50 | 34.50 | -3.09% | 108,886 |
| Oct 9, 2025 | 36.40 | 36.80 | 35.10 | 35.60 | 35.60 | -4.30% | 209,896 |