MEDX(MEDX)
MEDX
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $35.23 | $35.29 | $35.23 | $35.29 | 148 |
| 10/8/2026 | $34.34 | $34.70 | $34.34 | $34.70 | 300 |
| 10/7/2026 | $34.99 | $34.99 | $34.99 | $34.99 | 116 |
| 10/6/2026 | $34.73 | $34.73 | $34.73 | $34.73 | 200 |
| 10/5/2026 | $34.63 | $34.71 | $34.58 | $34.58 | 1,100 |
| 10/2/2026 | $34.66 | $34.66 | $34.66 | $34.66 | 200 |
| 10/1/2026 | $34.80 | $34.80 | $34.76 | $34.76 | 116 |
| 9/30/2026 | $35.73 | $35.73 | $35.28 | $35.28 | 900 |
| 9/29/2026 | $35.64 | $35.64 | $35.64 | $35.64 | 119 |
| 9/28/2026 | $35.60 | $35.70 | $35.60 | $35.70 | 430 |
| 9/25/2026 | $35.66 | $35.66 | $35.66 | $35.66 | 100 |
| 9/24/2026 | $35.25 | $35.79 | $35.25 | $35.55 | 901 |
| 9/23/2026 | $35.40 | $35.40 | $35.40 | $35.40 | 100 |
| 9/22/2026 | $35.99 | $35.99 | $35.84 | $35.84 | 1,047 |
| 9/21/2026 | $35.52 | $35.65 | $35.52 | $35.60 | 1,100 |
| 9/18/2026 | $35.25 | $35.25 | $35.24 | $35.24 | 732 |
| 9/17/2026 | $35.33 | $35.49 | $35.33 | $35.49 | 400 |
| 9/16/2026 | $35.10 | $35.10 | $34.99 | $34.99 | 428 |
| 9/15/2026 | $34.99 | $35.04 | $34.96 | $34.96 | 600 |
| 9/14/2026 | $35.30 | $35.30 | $35.29 | $35.29 | 227 |
| 9/11/2026 | $35.10 | $35.10 | $34.96 | $34.96 | 1,900 |
| 9/10/2026 | $35.06 | $35.06 | $35.06 | $35.06 | 100 |
| 9/9/2026 | $35.47 | $35.47 | $35.16 | $35.24 | 4,000 |
| 9/8/2026 | $35.60 | $35.60 | $35.33 | $35.42 | 4,811 |
| 9/4/2026 | $36.83 | $36.83 | $36.52 | $36.69 | 2,802 |
| 9/3/2026 | $37.08 | $37.08 | $37.02 | $37.08 | 1,919 |
| 9/2/2026 | $37.49 | $37.49 | $37.10 | $37.18 | 1,898 |
| 9/1/2026 | $36.63 | $36.76 | $36.63 | $36.75 | 4,442 |
| 8/31/2026 | $36.42 | $36.42 | $36.40 | $36.42 | 1,618 |
| 8/28/2026 | $36.72 | $36.72 | $36.42 | $36.56 | 2,108 |
| 8/27/2026 | $37.09 | $37.10 | $36.87 | $36.89 | 1,744 |
| 8/26/2026 | $37.34 | $37.34 | $37.26 | $37.29 | 1,730 |
| 8/25/2026 | $37.33 | $37.87 | $37.33 | $37.81 | 2,523 |
| 8/24/2026 | $37.55 | $37.55 | $37.23 | $37.45 | 2,300 |
| 8/21/2026 | $37.24 | $37.62 | $37.24 | $37.55 | 3,825 |
| 8/20/2026 | $37.50 | $37.53 | $36.93 | $37.01 | 1,835 |
| 8/19/2026 | $37.06 | $37.90 | $37.06 | $37.85 | 2,390 |
| 8/18/2026 | $36.26 | $36.49 | $36.26 | $36.49 | 1,786 |
| 8/17/2026 | $35.71 | $35.97 | $35.71 | $35.89 | 2,500 |
| 8/14/2026 | $35.51 | $35.69 | $35.51 | $35.69 | 2,129 |
| 8/13/2026 | $36.18 | $36.18 | $35.85 | $35.96 | 1,435 |
| 8/12/2026 | $35.77 | $35.90 | $35.77 | $35.90 | 1,277 |
| 8/11/2026 | $35.74 | $35.74 | $35.74 | $35.74 | 448 |
| 8/10/2026 | $35.85 | $36.03 | $35.85 | $36.03 | 428 |
| 8/7/2026 | $35.56 | $35.62 | $35.52 | $35.62 | 1,631 |
| 8/6/2026 | $35.33 | $35.33 | $35.33 | $35.33 | 100 |
| 8/5/2026 | $35.42 | $35.42 | $35.26 | $35.29 | 500 |
| 8/4/2026 | $34.83 | $34.83 | $34.83 | $34.83 | 101 |
| 8/3/2026 | $34.55 | $34.63 | $34.55 | $34.63 | 4,437 |
| 7/31/2026 | $34.91 | $34.92 | $34.91 | $34.92 | 4,400 |
| 7/30/2026 | $34.98 | $35.04 | $34.93 | $35.04 | 6,620 |
| 7/29/2026 | $36.04 | $36.04 | $35.59 | $35.80 | 11,707 |
| 7/28/2026 | $36.03 | $36.03 | $36.03 | $36.03 | 149 |
| 7/27/2026 | $35.58 | $35.58 | $35.58 | $35.58 | 100 |
| 7/24/2026 | $35.49 | $35.49 | $35.49 | $35.49 | 200 |
| 7/23/2026 | $35.37 | $35.37 | $35.33 | $35.37 | 527 |
| 7/22/2026 | $35.03 | $35.03 | $35.00 | $35.00 | 500 |
| 7/21/2026 | $35.10 | $35.17 | $35.04 | $35.17 | 4,412 |
| 7/20/2026 | $35.01 | $35.01 | $34.74 | $34.74 | 428 |
| 7/17/2026 | $35.21 | $35.36 | $35.21 | $35.36 | 792 |
| 7/16/2026 | $35.32 | $35.38 | $35.28 | $35.38 | 4,812 |
| 7/15/2026 | $34.83 | $34.99 | $34.83 | $34.99 | 16,200 |
| 7/14/2026 | $35.40 | $35.40 | $34.80 | $34.89 | 2,723 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
