Horizon Kinetics Medical ... (MEDX)
NASDAQ: MEDX
· Real-Time Price · USD
28.38
-0.17 (-0.61%)
At close: Aug 19, 2025, 9:59 AM
MEDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 28.32 | 28.51 | 28.32 | 28.38 | 28.38 | -0.60% | 1,523 |
| Aug 15, 2025 | 28.36 | 28.55 | 28.29 | 28.55 | 28.55 | 1.38% | 5,823 |
| Aug 14, 2025 | 27.98 | 28.16 | 27.98 | 28.16 | 28.16 | 0.90% | 427 |
| Aug 13, 2025 | 27.96 | 27.96 | 27.91 | 27.91 | 27.91 | 2.20% | 507 |
| Aug 12, 2025 | 27.26 | 27.31 | 27.17 | 27.31 | 27.31 | 0.59% | 600 |
| Aug 11, 2025 | 27.20 | 27.33 | 27.15 | 27.15 | 27.15 | -0.29% | 600 |
| Aug 8, 2025 | 27.10 | 27.23 | 27.10 | 27.23 | 27.23 | -0.07% | 800 |
| Aug 7, 2025 | 27.24 | 27.25 | 27.08 | 27.25 | 27.25 | -1.55% | 1,213 |
| Aug 6, 2025 | 27.63 | 27.79 | 27.63 | 27.68 | 27.68 | -1.67% | 2,240 |
| Aug 5, 2025 | 28.12 | 28.15 | 28.12 | 28.15 | 28.15 | -0.04% | 1,212 |
| Aug 4, 2025 | 28.07 | 28.16 | 28.06 | 28.16 | 28.16 | 1.11% | 1,100 |
| Aug 1, 2025 | 27.50 | 27.85 | 27.50 | 27.85 | 27.85 | 1.72% | 1,222 |
| Jul 31, 2025 | 27.81 | 27.81 | 27.38 | 27.38 | 27.38 | -1.37% | 1,308 |
| Jul 30, 2025 | 27.64 | 27.99 | 27.64 | 27.76 | 27.76 | 0.43% | 6,100 |
| Jul 29, 2025 | 27.65 | 27.71 | 27.64 | 27.64 | 27.64 | -1.29% | 1,130 |
| Jul 28, 2025 | 27.99 | 28.04 | 27.94 | 28.00 | 28.00 | -0.32% | 16,900 |
| Jul 25, 2025 | 28.13 | 28.13 | 28.04 | 28.09 | 28.09 | -0.21% | 248 |
| Jul 24, 2025 | 28.12 | 28.15 | 28.12 | 28.15 | 28.15 | -0.11% | 566 |
| Jul 23, 2025 | 28.11 | 28.18 | 28.11 | 28.18 | 28.18 | 2.03% | 900 |
| Jul 22, 2025 | 27.46 | 27.62 | 27.46 | 27.62 | 27.62 | 1.17% | 735 |