Medicus Pharma Ltd. Commo... (MDCX)
NASDAQ: MDCX
· Real-Time Price · USD
2.41
0.16 (7.11%)
At close: Sep 12, 2025, 3:59 PM
2.39
-0.83%
After-hours: Sep 12, 2025, 07:43 PM EDT
MDCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 2.06 | 2.25 | 2.05 | 2.25 | 2.25 | 10.84% | 260,671 |
| Sep 10, 2025 | 2.10 | 2.19 | 2.00 | 2.03 | 2.03 | -2.87% | 247,894 |
| Sep 9, 2025 | 2.09 | 2.11 | 2.02 | 2.09 | 2.09 | 0.00% | 198,176 |
| Sep 8, 2025 | 1.92 | 2.09 | 1.82 | 2.09 | 2.09 | 11.17% | 503,008 |
| Sep 5, 2025 | 1.85 | 1.92 | 1.81 | 1.88 | 1.88 | 2.73% | 197,908 |
| Sep 4, 2025 | 2.00 | 2.03 | 1.79 | 1.83 | 1.83 | -8.04% | 472,695 |
| Sep 3, 2025 | 2.10 | 2.11 | 1.96 | 1.99 | 1.99 | -4.33% | 215,108 |
| Sep 2, 2025 | 1.95 | 2.10 | 1.92 | 2.08 | 2.08 | 7.22% | 393,119 |
| Aug 29, 2025 | 2.05 | 2.05 | 1.93 | 1.94 | 1.94 | -3.00% | 311,333 |
| Aug 28, 2025 | 2.03 | 2.11 | 1.98 | 2.00 | 2.00 | -1.48% | 424,302 |
| Aug 27, 2025 | 2.02 | 2.13 | 2.00 | 2.03 | 2.03 | -0.49% | 260,600 |
| Aug 26, 2025 | 2.16 | 2.27 | 2.00 | 2.04 | 2.04 | -5.99% | 318,011 |
| Aug 25, 2025 | 2.20 | 2.25 | 2.17 | 2.17 | 2.17 | -2.25% | 201,218 |
| Aug 22, 2025 | 2.22 | 2.44 | 2.19 | 2.22 | 2.22 | -9.39% | 594,100 |
| Aug 21, 2025 | 2.08 | 2.48 | 2.01 | 2.45 | 2.45 | 20.10% | 756,800 |
| Aug 20, 2025 | 2.01 | 2.15 | 1.90 | 2.04 | 2.04 | 4.08% | 823,800 |
| Aug 19, 2025 | 2.14 | 2.20 | 1.88 | 1.96 | 1.96 | -2.00% | 690,009 |
| Aug 18, 2025 | 2.10 | 2.39 | 1.96 | 2.00 | 2.00 | 2.04% | 719,017 |
| Aug 15, 2025 | 2.00 | 2.12 | 1.93 | 1.96 | 1.96 | -1.01% | 187,944 |
| Aug 14, 2025 | 2.07 | 2.15 | 1.94 | 1.98 | 1.98 | -5.71% | 303,348 |