Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
MDRX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17 2024 | 9.81 | -0.09 | -0.91% | 9.99 | 9.99 | 9.80 | 253,963 |
| Jul 16 2024 | 9.90 | 0.05 | 0.51% | 9.85 | 9.99 | 9.76 | 426,655 |
| Jul 15 2024 | 9.85 | 0.00 | 0.00% | 9.80 | 9.99 | 9.80 | 252,390 |
| Jul 12 2024 | 9.85 | 0.00 | 0.00% | 9.80 | 9.99 | 9.80 | 143,420 |
| Jul 11 2024 | 9.85 | -0.13 | -1.30% | 9.66 | 9.95 | 9.66 | 1,207,034 |
| Jul 10 2024 | 9.98 | 0.33 | 3.42% | 9.65 | 9.98 | 9.65 | 435,270 |
| Jul 09 2024 | 9.65 | 0.00 | 0.00% | 9.55 | 9.80 | 9.55 | 1,260,290 |
| Jul 08 2024 | 9.65 | 0.15 | 1.58% | 9.85 | 9.85 | 9.50 | 80,714 |
| Jul 05 2024 | 9.50 | 0.00 | 0.00% | 10.20 | 10.20 | 9.50 | 75,441 |
| Jul 03 2024 | 9.50 | -0.16 | -1.66% | 9.63 | 9.75 | 9.50 | 4,944 |
| Jul 02 2024 | 9.66 | 0.16 | 1.68% | 9.50 | 9.75 | 9.50 | 147,406 |
| Jul 01 2024 | 9.50 | 0.00 | 0.00% | 9.50 | 9.90 | 9.50 | 18,715 |
| Jun 28 2024 | 9.50 | 0.50 | 5.56% | 7.50 | 9.75 | 7.50 | 45,636 |
| Jun 27 2024 | 9.00 | -0.65 | -6.74% | 8.65 | 9.99 | 8.65 | 216,156 |
| Jun 26 2024 | 9.65 | 0.05 | 0.52% | 9.99 | 9.99 | 8.65 | 160,084 |
| Jun 25 2024 | 9.60 | 0.00 | 0.00% | 9.60 | 9.70 | 9.50 | 553,261 |
| Jun 24 2024 | 9.60 | 0.10 | 1.05% | 9.10 | 9.70 | 9.10 | 388,834 |
| Jun 21 2024 | 9.50 | 0.00 | 0.00% | 10.00 | 10.00 | 9.50 | 85,197 |
| Jun 20 2024 | 9.50 | -0.10 | -1.04% | 9.00 | 9.87 | 9.00 | 22,734 |
| Jun 18 2024 | 9.60 | 0.15 | 1.59% | 8.65 | 9.75 | 8.65 | 1,974,863 |
| Jun 17 2024 | 9.45 | 0.44 | 4.88% | 8.50 | 9.99 | 8.50 | 16,274 |
| Jun 14 2024 | 9.01 | -0.47 | -4.96% | 9.99 | 9.99 | 9.01 | 41,502 |
| 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 |
