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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	3,720	3,830	3,830	3,840	3,690	116,097
July 02, 2025	3,650	3,720	3,720	4,010	3,540	341,022
July 01, 2025	3,645	3,640	3,640	3,715	3,610	90,088
June 30, 2025	3,650	3,650	3,650	3,795	3,535	133,441
June 27, 2025	3,670	3,630	3,630	3,780	3,600	92,820
June 26, 2025	3,880	3,620	3,620	3,880	3,605	216,539
June 25, 2025	3,910	3,840	3,840	3,920	3,795	124,799
June 24, 2025	3,850	3,910	3,910	4,075	3,760	213,763
June 23, 2025	3,755	3,805	3,805	4,125	3,670	286,146
June 20, 2025	3,900	3,880	3,880	3,935	3,625	112,658
June 19, 2025	3,850	3,900	3,900	4,200	3,810	619,227
June 18, 2025	3,710	3,730	3,730	3,740	3,620	86,112
June 17, 2025	3,710	3,710	3,710	3,885	3,685	101,051
June 16, 2025	3,700	3,775	3,775	3,930	3,605	192,835
June 13, 2025	3,955	3,750	3,750	4,035	3,650	255,579
June 12, 2025	4,045	3,955	3,955	4,075	3,930	167,730
June 11, 2025	4,090	4,045	4,045	4,120	3,960	175,597
June 10, 2025	3,780	4,090	4,090	4,185	3,715	572,845
June 09, 2025	3,660	3,800	3,800	3,850	3,585	153,168
June 05, 2025	3,635	3,660	3,660	3,700	3,490	131,804
June 04, 2025	3,720	3,635	3,635	3,790	3,635	114,977
June 02, 2025	3,535	3,715	3,715	3,780	3,460	161,515
May 30, 2025	3,545	3,535	3,535	3,605	3,455	47,364
May 29, 2025	3,625	3,545	3,545	3,630	3,430	72,549
May 28, 2025	3,680	3,540	3,540	3,680	3,540	137,354
May 27, 2025	3,555	3,675	3,675	3,675	3,500	59,370
May 26, 2025	3,635	3,575	3,575	3,665	3,520	113,685
May 23, 2025	3,500	3,635	3,635	3,710	3,400	162,272
May 22, 2025	3,400	3,500	3,500	3,625	3,355	130,847

MedPacto, Inc. (235980.KQ) KOE