Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
MDRX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 9.48 | -0.02 | -0.21% | 9.00 | 9.60 | 9.00 | 96,428 |
| Jun 12 2024 | 9.50 | 0.10 | 1.06% | 10.00 | 10.00 | 9.20 | 317,874 |
| Jun 11 2024 | 9.40 | -0.15 | -1.57% | 10.00 | 10.00 | 7.55 | 224,111 |
| Jun 10 2024 | 9.55 | 0.10 | 1.06% | 9.40 | 9.60 | 8.45 | 340,399 |
| Jun 07 2024 | 9.45 | -0.05 | -0.53% | 9.70 | 10.00 | 7.55 | 615,460 |
| Jun 06 2024 | 9.50 | -0.05 | -0.52% | 9.70 | 9.70 | 9.50 | 620,974 |
| Jun 05 2024 | 9.55 | -0.08 | -0.83% | 9.50 | 9.60 | 9.50 | 113,335 |
| Jun 04 2024 | 9.63 | 0.03 | 0.31% | 10.00 | 10.00 | 9.50 | 100,687 |
| Jun 03 2024 | 9.60 | 0.10 | 1.05% | 9.75 | 9.75 | 7.50 | 342,369 |
| May 31 2024 | 9.50 | -0.26 | -2.66% | 9.99 | 9.99 | 9.50 | 245,809 |
| May 30 2024 | 9.76 | 0.26 | 2.74% | 9.40 | 10.00 | 9.40 | 1,257,190 |
| May 29 2024 | 9.50 | 0.75 | 8.57% | 8.01 | 9.58 | 8.01 | 1,519,782 |
| May 28 2024 | 8.75 | 1.20 | 15.89% | 7.60 | 8.80 | 7.60 | 5,134,105 |
| May 24 2024 | 7.5502 | -0.22 | -2.83% | 7.50 | 7.90 | 7.50 | 226,006 |
| May 23 2024 | 7.77 | 0.17 | 2.24% | 8.00 | 8.00 | 7.55 | 164,088 |
| May 22 2024 | 7.60 | -0.10 | -1.30% | 7.80 | 8.00 | 7.50 | 1,222,647 |
| May 21 2024 | 7.70 | -0.05 | -0.65% | 7.55 | 7.95 | 7.50 | 497,860 |
| May 20 2024 | 7.75 | 0.20 | 2.65% | 7.55 | 7.90 | 7.50 | 28,916 |
| May 17 2024 | 7.55 | -0.30 | -3.82% | 7.65 | 7.95 | 7.55 | 114,135 |
| May 16 2024 | 7.85 | 0.35 | 4.67% | 7.26 | 7.85 | 7.26 | 169,609 |
| May 15 2024 | 7.50 | 0.00 | 0.00% | 8.00 | 8.00 | 7.45 | 84,441 |
| May 14 2024 | 7.50 | -0.22 | -2.85% | 7.65 | 7.90 | 7.50 | 605,225 |
| May 13 2024 | 7.72 | -0.07 | -0.90% | 7.51 | 7.75 | 7.51 | 8,977 |
| May 10 2024 | 7.79 | 0.04 | 0.52% | 7.50 | 7.90 | 7.50 | 1,013,423 |
| May 09 2024 | 7.75 | 0.14 | 1.84% | 7.60 | 8.00 | 7.60 | 295,363 |
| May 08 2024 | 7.61 | 0.10 | 1.33% | 7.60 | 8.00 | 7.26 | 393,758 |
| May 07 2024 | 7.51 | -0.19 | -2.47% | 7.70 | 8.00 | 7.50 | 181,686 |
| May 06 2024 | 7.70 | 0.00 | 0.00% | 7.75 | 7.95 | 7.70 | 55,226 |
| May 03 2024 | 7.70 | -0.10 | -1.28% | 7.80 | 8.00 | 7.26 | 237,388 |
| May 02 2024 | 7.80 | -0.02 | -0.26% | 7.80 | 8.15 | 7.70 | 609,223 |
| May 01 2024 | 7.8202 | -0.17 | -2.13% | 7.99 | 8.25 | 7.78 | 583,943 |
| Apr 30 2024 | 7.99 | 0.01 | 0.13% | 7.98 | 8.25 | 7.75 | 163,859 |
| Apr 29 2024 | 7.98 | 0.02 | 0.25% | 7.75 | 8.10 | 7.75 | 88,322 |
| Apr 26 2024 | 7.96 | 0.01 | 0.13% | 7.89 | 8.00 | 7.89 | 249,847 |
| Apr 25 2024 | 7.95 | -0.08 | -1.00% | 7.60 | 8.26 | 7.60 | 61,088 |
| Apr 24 2024 | 8.03 | 0.08 | 1.01% | 8.00 | 8.25 | 7.51 | 755,636 |
| Apr 23 2024 | 7.95 | 0.27 | 3.52% | 7.70 | 8.00 | 7.65 | 941,052 |
| Apr 22 2024 | 7.68 | 0.08 | 1.05% | 7.62 | 7.90 | 7.41 | 243,838 |
| Apr 19 2024 | 7.60 | 0.05 | 0.66% | 7.50 | 8.38 | 7.50 | 104,811 |
| Apr 18 2024 | 7.55 | 0.00 | 0.00% | 7.50 | 7.70 | 7.47 | 441,791 |
| Apr 17 2024 | 7.55 | 0.10 | 1.34% | 7.90 | 7.90 | 7.45 | 216,446 |
| Apr 16 2024 | 7.45 | -0.06 | -0.80% | 7.50 | 7.70 | 7.40 | 569,391 |
| Apr 15 2024 | 7.51 | -0.19 | -2.47% | 7.70 | 7.90 | 7.40 | 495,065 |
| Apr 12 2024 | 7.70 | -0.10 | -1.28% | 7.65 | 8.00 | 7.60 | 232,265 |
| Apr 11 2024 | 7.80 | -0.15 | -1.89% | 7.975 | 8.05 | 7.75 | 941,277 |
| Apr 10 2024 | 7.95 | -0.05 | -0.63% | 8.49 | 8.49 | 7.75 | 321,236 |
| Apr 09 2024 | 8.00 | -0.15 | -1.84% | 8.00 | 8.30 | 8.00 | 188,634 |
| Apr 08 2024 | 8.15 | 0.17 | 2.13% | 8.00 | 8.30 | 8.00 | 238,848 |
| Apr 05 2024 | 7.98 | -0.02 | -0.25% | 7.80 | 8.10 | 7.75 | 414,440 |
| Apr 04 2024 | 8.00 | 0.15 | 1.91% | 8.10 | 8.20 | 7.70 | 494,518 |
| Apr 03 2024 | 7.85 | -0.15 | -1.88% | 7.70 | 8.10 | 7.70 | 3,219,784 |
| Apr 02 2024 | 8.00 | 0.20 | 2.56% | 7.60 | 8.20 | 7.60 | 1,131,084 |
| Apr 01 2024 | 7.80 | 0.10 | 1.30% | 7.50 | 8.10 | 7.50 | 560,340 |
| Mar 28 2024 | 7.70 | -0.10 | -1.28% | 7.65 | 8.00 | 7.45 | 1,009,215 |
| Mar 27 2024 | 7.80 | -0.01 | -0.13% | 7.70 | 8.15 | 7.40 | 1,838,110 |
| Mar 26 2024 | 7.81 | 0.31 | 4.13% | 7.50 | 8.20 | 7.50 | 1,762,998 |
| Mar 25 2024 | 7.50 | -0.45 | -5.66% | 7.85 | 8.49 | 7.50 | 2,304,620 |
| Mar 22 2024 | 7.95 | -0.10 | -1.24% | 7.85 | 8.25 | 7.85 | 480,515 |
| Mar 21 2024 | 8.05 | 0.25 | 3.21% | 7.60 | 8.74 | 7.60 | 1,020,225 |
| Mar 20 2024 | 7.80 | -0.40 | -4.88% | 8.75 | 8.75 | 7.65 | 789,201 |
| Mar 19 2024 | 8.20 | -0.15 | -1.80% | 8.87 | 10.00 | 7.50 | 868,593 |
| Mar 18 2024 | 8.35 | -0.05 | -0.60% | 7.90 | 9.245 | 7.76 | 874,998 |
