Skip to main content
Medicus Pharma Ltd. (MDCX)
NASDAQ: MDCX · Real-Time Price · USD
0.387
-0.291 (-42.87%)
At close: Mar 6, 2026, 4:00 PM EST
0.380
-0.007 (-1.88%)
After-hours: Mar 6, 2026, 7:59 PM EST

Medicus Pharma Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.590.600.370.390.39-42.87%15,773,388
Mar 5, 20261.101.140.640.680.68-50.88%23,847,933
Mar 4, 20261.531.551.351.381.38-6.12%969,581
Mar 3, 20261.621.701.471.471.47-2.00%1,964,934
Mar 2, 20261.521.661.401.501.50-1.96%587,328
Feb 27, 20261.331.581.311.531.5312.50%599,129
Feb 26, 20261.241.391.201.361.3611.48%461,368
Feb 25, 20261.161.301.161.221.224.27%288,517
Feb 24, 20261.121.201.111.171.172.63%202,374
Feb 23, 20261.251.371.051.141.14-3.39%739,973
Feb 20, 20261.101.201.051.181.187.27%334,686
Feb 19, 20261.181.251.101.101.10-6.78%412,687
Feb 18, 20261.211.391.121.181.187.27%1,599,824
Feb 17, 20261.041.141.001.101.103.77%283,859
Feb 13, 20260.991.160.981.061.066.74%580,584
Feb 12, 20260.951.060.920.990.994.54%408,741
Feb 11, 20261.051.050.940.950.95-7.77%304,881
Feb 10, 20261.031.140.991.031.03-4.63%1,671,001
Feb 9, 20261.111.141.061.081.08-2.70%265,710
Feb 6, 20261.101.291.091.111.111.83%507,111
Feb 5, 20261.131.171.091.091.09-5.22%206,202
Feb 4, 20261.191.211.121.151.15-4.17%137,127
Feb 3, 20261.201.231.071.201.200.84%551,350
Feb 2, 20261.191.341.171.191.19-398,118
Jan 30, 20261.191.271.191.191.19-4.80%160,918
Jan 29, 20261.171.291.161.251.255.93%350,730
Jan 28, 20261.221.221.161.181.18-2.48%133,792
Jan 27, 20261.231.251.161.211.21-1.63%154,739
Jan 26, 20261.351.351.141.231.23-10.22%633,318
Jan 23, 20261.371.371.301.371.372.24%331,429
Jan 22, 20261.411.481.301.341.340.75%639,252
Jan 21, 20261.341.401.281.331.33-2.92%212,766
Jan 20, 20261.391.401.321.371.37-1.44%251,762
Jan 16, 20261.371.451.351.391.39-170,136
Jan 15, 20261.451.481.311.391.39-4.14%327,988
Jan 14, 20261.431.461.381.451.45-144,173
Jan 13, 20261.491.491.381.451.45-0.68%286,934
Jan 12, 20261.551.581.451.461.46-5.81%397,473
Jan 9, 20261.561.651.521.551.55-0.64%245,159
Jan 8, 20261.581.651.501.561.56-0.64%216,777
Jan 7, 20261.601.621.521.571.57-185,638
Jan 6, 20261.621.651.561.571.57-1.88%199,400
Jan 5, 20261.591.651.571.601.60-202,382
Jan 2, 20261.531.701.531.601.604.58%176,081
Dec 31, 20251.571.621.501.531.531.32%401,163
Dec 30, 20251.491.651.481.511.513.42%473,362
Dec 29, 20251.541.581.451.461.46-6.71%301,692
Dec 26, 20251.571.601.531.571.570.97%246,542
Dec 24, 20251.521.601.511.551.551.97%284,611
Dec 23, 20251.571.611.491.521.52-2.56%332,458
Dec 22, 20251.731.741.551.561.56-7.69%472,017
Dec 19, 20251.621.741.591.691.691.81%340,388
Dec 18, 20251.751.751.601.661.66-1.78%274,056
Dec 17, 20251.861.891.681.691.69-6.11%334,835
Dec 16, 20251.891.941.771.801.80-1.64%334,439
Dec 15, 20251.982.031.811.831.83-3.17%398,424
Dec 12, 20252.002.001.871.891.89-3.08%259,464
Dec 11, 20252.082.101.931.951.95-6.70%374,850
Dec 10, 20252.152.182.052.092.09-3.24%173,339
Dec 9, 20252.082.252.012.162.165.88%406,085
Dec 8, 20252.142.201.962.042.04-0.49%441,327
Dec 5, 20252.012.101.932.052.056.77%370,909
Dec 4, 20251.872.261.871.921.9210.98%1,158,709
Dec 3, 20251.901.931.681.731.73-9.66%546,466
Dec 2, 20252.002.011.911.921.92-3.04%191,686
Dec 1, 20252.112.241.941.981.98-10.23%356,312
Nov 28, 20252.102.282.052.202.207.32%167,040
Nov 26, 20251.992.051.982.052.053.54%136,232
Nov 25, 20251.982.041.901.981.98-226,404
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