Skip to main content
Medicus Pharma Ltd. (MDCX)
NASDAQ: MDCX · Real-Time Price · USD
2.050
+0.130 (6.77%)
At close: Dec 5, 2025, 4:00 PM EST
2.099
+0.049 (2.39%)
After-hours: Dec 5, 2025, 7:41 PM EST

Medicus Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.012.101.932.052.056.77%347,798
Dec 4, 20251.872.261.871.921.9210.98%1,142,476
Dec 3, 20251.901.931.681.731.73-9.66%546,318
Dec 2, 20252.002.011.911.921.92-3.04%191,686
Dec 1, 20252.112.241.941.981.98-10.23%356,212
Nov 28, 20252.102.282.052.202.207.32%162,065
Nov 26, 20251.992.051.982.052.053.54%135,109
Nov 25, 20251.982.041.901.981.98-226,227
Nov 24, 20252.042.081.971.981.98-7.04%388,853
Nov 21, 20252.042.142.042.132.134.41%118,450
Nov 20, 20252.222.252.002.042.04-8.93%281,258
Nov 19, 20252.222.282.152.242.244.67%266,073
Nov 18, 20252.302.312.142.142.14-6.96%332,378
Nov 17, 20252.302.552.252.302.304.55%830,336
Nov 14, 20252.212.262.172.202.20-2.65%122,730
Nov 13, 20252.392.422.162.262.26-5.44%363,257
Nov 12, 20252.342.522.322.392.396.22%357,692
Nov 11, 20252.352.402.252.252.25-4.66%155,873
Nov 10, 20252.342.462.332.362.36-1.26%177,577
Nov 7, 20252.402.452.282.392.39-1.24%136,940
Nov 6, 20252.322.472.242.422.425.22%223,139
Nov 5, 20252.292.342.232.302.304.55%97,185
Nov 4, 20252.292.352.152.202.20-5.98%279,606
Nov 3, 20252.402.452.302.342.34-4.10%199,721
Oct 31, 20252.502.502.352.442.44-1.21%268,939
Oct 30, 20252.372.602.322.472.477.39%251,777
Oct 29, 20252.372.502.302.302.30-4.56%347,560
Oct 28, 20252.372.442.302.412.410.84%251,065
Oct 27, 20252.742.742.352.392.39-11.48%566,061
Oct 24, 20252.602.782.572.702.7011.11%886,206
Oct 23, 20252.402.522.392.432.432.10%185,732
Oct 22, 20252.442.482.342.382.38-139,558
Oct 21, 20252.512.582.352.382.38-4.42%349,877
Oct 20, 20252.502.712.382.492.495.51%841,703
Oct 17, 20252.412.482.302.362.36-2.07%247,464
Oct 16, 20252.312.482.282.412.415.24%176,945
Oct 15, 20252.342.382.282.292.29-3.78%351,605
Oct 14, 20252.352.412.282.382.382.59%276,914
Oct 13, 20252.482.482.302.322.32-6.45%258,551
Oct 10, 20252.562.702.402.482.48-1.20%461,603
Oct 9, 20252.462.542.382.512.512.03%183,179
Oct 8, 20252.382.502.362.462.461.65%159,822
Oct 7, 20252.482.582.332.422.42-3.97%377,666
Oct 6, 20252.542.602.452.522.52-0.79%294,564
Oct 3, 20252.592.622.422.542.541.20%325,555
Oct 2, 20252.252.582.252.512.5112.05%408,537
Oct 1, 20252.292.362.182.242.24-3.24%313,925
Sep 30, 20252.432.452.242.322.32-7.77%409,726
Sep 29, 20252.592.632.472.512.51-4.56%621,228
Sep 26, 20252.542.702.452.632.636.05%246,501
Sep 25, 20252.522.562.412.482.48-2.75%223,855
Sep 24, 20252.822.852.502.552.55-8.93%563,867
Sep 23, 20252.863.052.722.802.802.94%797,619
Sep 22, 20252.903.002.702.722.72-1.81%860,471
Sep 19, 20252.582.772.502.772.7713.99%693,694
Sep 18, 20252.602.602.392.432.430.83%300,790
Sep 17, 20252.612.692.342.412.41-7.66%429,179
Sep 16, 20252.502.692.472.612.615.24%379,338
Sep 15, 20252.332.582.322.482.482.90%290,147
Sep 12, 20252.272.452.152.412.417.11%266,058
Sep 11, 20252.062.252.052.252.2510.84%272,785
Sep 10, 20252.102.192.002.032.03-2.87%247,894
Sep 9, 20252.092.112.022.092.09-198,176
Sep 8, 20251.922.091.822.092.0911.17%503,008
Sep 5, 20251.851.921.811.881.882.73%197,908
Sep 4, 20252.002.031.791.831.83-8.04%472,695
Sep 3, 20252.102.111.961.991.99-4.33%215,108
Sep 2, 20251.952.101.922.082.087.22%393,119
Aug 29, 20252.052.051.931.941.94-3.00%311,333
Aug 28, 20252.032.111.982.002.00-1.48%424,302
Aug 27, 20252.022.132.002.032.03-0.49%260,590
Aug 26, 20252.162.272.002.042.04-5.99%318,011
Aug 25, 20252.202.252.172.172.17-2.25%201,218
Aug 22, 20252.222.442.192.222.22-9.39%594,093
Aug 21, 20252.082.482.012.452.4520.10%756,766
Aug 20, 20252.012.151.902.042.044.08%823,772
Aug 19, 20252.142.201.881.961.96-2.00%690,009
Aug 18, 20252.102.391.962.002.002.04%719,017
Aug 15, 20252.002.121.931.961.96-1.01%187,944
Aug 14, 20252.072.151.941.981.98-5.71%303,348
Aug 13, 20252.242.302.062.102.10-6.25%226,063
Aug 12, 20251.962.301.812.242.2413.71%480,640
Aug 11, 20251.982.071.951.971.97-230,682
Aug 8, 20252.202.231.931.971.97-9.63%403,832
Aug 7, 20252.272.412.062.182.18-6.44%495,174
Aug 6, 20252.352.422.252.332.33-3.32%232,386
Aug 5, 20252.362.502.312.412.411.26%140,780
Aug 4, 20252.522.592.212.382.38-7.39%374,469
Aug 1, 20252.422.652.412.572.574.47%170,580
Jul 31, 20252.492.562.422.462.46-1.60%249,146
Jul 30, 20252.612.672.412.502.50-3.47%291,140
Jul 29, 20252.482.632.452.592.596.15%327,881
Jul 28, 20252.932.942.382.442.44-16.72%724,103
Jul 25, 20253.053.062.922.932.93-2.98%396,916
Jul 24, 20253.013.092.953.023.02-0.98%278,058
Jul 23, 20253.063.122.973.053.05-0.97%424,500
Jul 22, 20253.063.103.003.083.080.65%204,425
Jul 21, 20253.113.133.003.063.06-1.61%283,369
Jul 18, 20253.283.353.083.113.11-4.31%405,793
Jul 17, 20253.063.253.023.253.257.26%366,514