MedPacto, Inc. - 235980.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	4,400	4,300	4,300	4,435	4,270	142,345
September 25, 2025	4,455	4,420	4,420	4,545	4,390	105,688
September 24, 2025	4,665	4,455	4,455	4,665	4,440	206,518
September 23, 2025	4,660	4,645	4,645	4,690	4,560	177,193
September 22, 2025	4,590	4,675	4,675	4,695	4,495	311,570
September 19, 2025	4,700	4,590	4,590	4,815	4,545	340,037
September 18, 2025	5,100	4,665	4,665	5,450	4,610	918,480
September 17, 2025	4,865	5,040	5,040	5,100	4,765	374,789
September 16, 2025	5,020	4,865	4,865	5,040	4,865	305,844
September 15, 2025	5,280	4,990	4,990	5,280	4,980	420,543
September 12, 2025	5,300	5,300	5,300	5,420	5,180	259,362
September 11, 2025	5,480	5,300	5,300	5,730	5,250	649,475
September 10, 2025	5,620	5,400	5,400	5,740	5,370	539,901
September 09, 2025	5,780	5,640	5,640	5,820	5,550	668,010
September 08, 2025	5,680	5,830	5,830	6,180	5,650	965,933
September 05, 2025	5,250	5,600	5,600	5,680	5,050	2.05M
September 04, 2025	4,340	5,140	5,140	5,190	4,330	3.23M
September 03, 2025	4,230	4,335	4,335	4,345	4,130	144,196
September 02, 2025	4,095	4,230	4,230	4,390	4,095	314,272
September 01, 2025	4,135	4,095	4,095	4,210	3,980	219,341
August 29, 2025	4,100	4,050	4,050	4,295	4,025	120,396
August 28, 2025	4,235	4,180	4,180	4,380	4,160	403,249
August 27, 2025	4,120	4,160	4,160	4,160	4,015	81,473
August 26, 2025	4,000	4,090	4,090	4,100	3,985	79,614
August 25, 2025	3,930	4,025	4,025	4,065	3,930	109,966
August 22, 2025	3,870	3,880	3,880	3,940	3,845	46,487
August 21, 2025	3,885	3,870	3,870	4,000	3,865	89,911
August 20, 2025	3,935	3,920	3,920	3,980	3,865	113,160
August 19, 2025	4,090	4,015	4,015	4,145	3,930	126,057
August 18, 2025	4,110	4,010	4,010	4,175	4,010	67,811
August 14, 2025	4,070	4,110	4,110	4,130	4,025	46,457
August 13, 2025	3,985	4,065	4,065	4,075	3,940	86,492
August 12, 2025	3,990	3,920	3,920	4,085	3,920	107,107
August 11, 2025	4,130	3,960	3,960	4,210	3,940	186,515
August 08, 2025	4,160	4,130	4,130	4,215	4,090	152,474
August 07, 2025	4,200	4,110	4,110	4,285	4,070	138,684
August 06, 2025	4,190	4,235	4,235	4,260	4,100	152,140
August 05, 2025	3,965	4,190	4,190	4,195	3,945	195,989
August 04, 2025	3,850	3,960	3,960	4,160	3,700	535,072
August 01, 2025	4,145	3,850	3,850	4,145	3,840	434,310
July 31, 2025	4,195	4,100	4,100	4,250	4,080	246,576
July 30, 2025	4,155	4,175	4,175	4,205	4,110	140,845
July 29, 2025	4,200	4,155	4,155	4,350	4,070	282,686
July 28, 2025	4,300	4,190	4,190	4,360	4,150	244,336
July 25, 2025	4,455	4,320	4,320	4,530	4,250	457,935
July 24, 2025	4,390	4,450	4,450	4,510	4,330	303,617
July 23, 2025	4,310	4,400	4,400	4,595	4,265	945,183
July 22, 2025	4,280	4,310	4,310	4,415	4,260	222,455
July 21, 2025	4,330	4,290	4,290	4,350	4,165	211,504
July 18, 2025	4,235	4,315	4,315	4,330	4,150	275,648
July 17, 2025	3,995	4,240	4,240	4,240	3,980	356,419
July 16, 2025	4,090	3,970	3,970	4,090	3,910	116,614
July 15, 2025	3,995	4,025	4,025	4,190	3,975	282,879
July 14, 2025	4,005	3,995	3,995	4,050	3,905	126,196
July 11, 2025	4,025	4,005	4,005	4,105	4,005	100,392
July 10, 2025	4,005	4,025	4,025	4,330	4,005	438,363
July 09, 2025	4,045	4,015	4,015	4,145	3,920	225,388
July 08, 2025	4,060	4,020	4,020	4,170	3,945	224,578
July 07, 2025	4,150	4,050	4,050	4,150	3,930	300,193
July 04, 2025	3,830	4,200	4,200	4,355	3,755	1.62M

MedPacto, Inc. (235980.KQ) KOE