TipRanks
Go Ultimate55% OFF

Medicalgorithmics SA (MDG) Historical Prices

PL:MDG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202623.5023.7022.5022.6522.65-2.58%17,0880.58
Oct 29, 202623.9524.0023.2523.2523.25-2.52%17,7580.60
Oct 28, 202624.1524.3023.8023.8523.85-1.24%15,4100.52
Oct 27, 202624.0024.2523.7024.1524.15+1.47%18,1830.60
Oct 26, 202623.3523.9523.0023.8023.80+3.48%26,1860.87
Oct 23, 202623.4523.5022.8023.0023.00-1.92%18,2550.59
Oct 22, 202624.7524.7522.5023.4523.45-5.44%134,4674.58
Oct 21, 202624.9024.9524.7024.8024.80-0.40%19,2990.65
Oct 20, 202625.2025.5024.6524.9024.90-1.78%66,4182.31
Oct 19, 202627.5528.1025.3525.3525.35+0.80%221,2578.72
Oct 16, 202625.1525.2024.9025.1525.15+0.20%15,3960.61
Oct 15, 202625.2525.2524.8025.1025.10-0.79%23,5110.94
Oct 14, 202626.1026.8025.2025.3025.30+1.20%53,9162.21
Oct 13, 202624.7025.4524.5025.0025.00+0.81%33,9231.39
Oct 12, 202625.0525.0524.7024.8024.80-0.80%11,9760.49
Oct 09, 202625.0025.2524.8025.0025.00-0.40%13,5180.55
Oct 08, 202625.0025.4524.7525.1025.10+0.40%50,5872.11
Oct 07, 202625.0525.9525.0025.0025.00-1.96%18,2210.75
Oct 06, 202625.2025.5524.9025.5025.50+1.19%13,2370.52
Oct 05, 202625.2025.6524.7525.2025.20+0.00%12,1010.48
Oct 02, 202625.1525.3524.7025.2025.20+0.20%19,6670.78
Oct 01, 202625.7525.8025.1525.1525.15-2.14%7,4650.29
Sep 30, 202625.1026.0025.1025.7025.70+3.21%24,5860.96
Sep 29, 202625.0025.3024.8024.9024.90-1.58%10,9660.43
Sep 28, 202625.3525.3525.0025.3025.30-0.20%9,1460.36
Sep 25, 202625.4025.6025.2025.3525.35-0.20%7,5780.29
Sep 24, 202625.6026.0525.2525.4025.40-0.78%11,0330.42
Sep 23, 202625.9025.9025.5025.6025.60-1.16%9,7750.37
Sep 22, 202625.8026.0025.5525.9025.90+1.37%8,9220.34
Sep 21, 202625.8026.0025.4525.5525.55+0.39%15,1100.57
Sep 18, 202625.9526.0525.4025.4525.45-1.93%14,2200.53
Sep 17, 202625.4525.9525.2025.9525.95+1.76%23,2290.87
Sep 16, 202625.9025.9024.8025.5025.50+0.00%23,6650.90
Sep 15, 202625.8526.2025.4025.5025.50-1.54%22,0880.84
Sep 14, 202626.2526.3525.8525.9025.90-1.33%13,2920.51
Sep 11, 202626.3026.4526.0026.2526.25-0.94%19,1550.73
Sep 10, 202626.5026.6526.0026.5026.50-0.19%19,3500.74
Sep 09, 202626.8026.9526.3026.5526.55-1.12%22,6970.87
Sep 08, 202627.3027.3026.6026.8526.85-1.65%21,2370.82
Sep 07, 202627.7027.7027.0027.3027.30-1.62%12,6680.48
Sep 04, 202628.0028.1027.4527.7527.75-0.89%9,2750.34
Sep 03, 202628.2028.5527.4028.0028.00-1.93%27,1251.00
Sep 02, 202628.6028.6028.0028.5528.55-0.17%18,8750.70
Sep 01, 202628.1528.7528.1028.6028.60+0.70%18,5240.69
Aug 31, 202628.1528.6527.4028.4028.40+0.71%27,8651.04
Aug 28, 202628.1028.3027.7528.2028.20+0.18%9,8010.36
Aug 27, 202628.7028.8027.7028.1528.15-1.57%19,9540.73
Aug 26, 202629.5530.0028.2028.6028.60-0.87%81,5733.09
Aug 25, 202629.2029.2028.4028.8528.85-0.35%35,3531.36
Aug 24, 202627.2029.3027.0528.9528.95+7.22%105,8494.22