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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6,040	5,750	5,750	6,050	5,750	220,454
February 19, 2026	5,860	6,050	6,050	6,050	5,750	189,800
February 13, 2026	5,950	5,860	5,860	5,980	5,770	184,012
February 12, 2026	6,040	6,020	6,020	6,180	5,940	161,175
February 11, 2026	6,240	6,100	6,100	6,290	6,020	177,153
February 10, 2026	6,030	6,180	6,180	6,260	5,960	219,814
February 09, 2026	5,800	6,080	6,080	6,130	5,750	295,650
February 06, 2026	5,600	5,650	5,650	5,950	5,500	353,837
February 05, 2026	6,230	5,870	5,870	6,230	5,780	567,447
February 04, 2026	6,550	6,230	6,230	6,550	6,040	812,681
February 03, 2026	7,850	6,560	6,560	7,850	6,520	1.79M
February 02, 2026	6,850	7,700	7,700	7,980	6,850	1.5M
January 30, 2026	7,280	7,190	7,190	7,450	6,870	629,057
January 29, 2026	6,790	7,280	7,280	7,290	6,650	731,227
January 28, 2026	6,700	6,790	6,790	6,910	6,490	545,246
January 27, 2026	6,300	6,610	6,610	6,700	6,110	558,268
January 26, 2026	5,980	6,270	6,270	6,370	5,860	440,847
January 23, 2026	5,700	5,910	5,910	5,960	5,630	268,240
January 22, 2026	5,690	5,730	5,730	5,750	5,430	301,920
January 21, 2026	6,130	5,580	5,580	6,130	5,480	592,795
January 20, 2026	6,110	6,130	6,130	6,240	5,990	223,054
January 19, 2026	6,400	6,120	6,120	6,400	6,020	334,183
January 16, 2026	6,420	6,340	6,340	6,500	6,150	360,702
January 15, 2026	6,650	6,530	6,530	6,650	6,350	138,606
January 14, 2026	6,520	6,550	6,550	6,650	6,390	194,565
January 13, 2026	6,720	6,520	6,520	6,910	6,500	254,229
January 12, 2026	6,880	6,680	6,680	6,920	6,640	306,164
January 09, 2026	7,070	6,880	6,880	7,100	6,620	402,966
January 08, 2026	6,830	7,040	7,040	7,070	6,710	538,037
January 07, 2026	6,470	6,800	6,800	6,800	6,310	326,241
January 06, 2026	6,980	6,460	6,460	7,080	6,350	611,669
January 05, 2026	6,680	6,910	6,910	6,960	6,480	363,871
January 02, 2026	6,700	6,680	6,680	7,060	6,550	405,652
December 30, 2025	6,600	6,680	6,680	6,730	6,450	240,264
December 29, 2025	6,600	6,600	6,600	6,690	6,230	170,535
December 26, 2025	6,360	6,480	6,480	6,550	6,210	297,786
December 24, 2025	6,500	6,410	6,410	6,600	6,330	164,171
December 23, 2025	6,680	6,540	6,540	6,770	6,430	181,850
December 22, 2025	6,670	6,600	6,600	6,880	6,420	340,998
December 19, 2025	6,140	6,590	6,590	6,730	6,090	402,309
December 18, 2025	6,190	6,040	6,040	6,340	6,040	231,055
December 17, 2025	6,330	6,280	6,280	6,450	6,200	223,296
December 16, 2025	6,530	6,360	6,360	6,550	6,300	318,004
December 15, 2025	6,720	6,530	6,530	6,740	6,330	446,566
December 12, 2025	7,420	6,890	6,890	7,420	6,760	646,492
December 11, 2025	6,900	7,180	7,180	7,370	6,890	724,433
December 10, 2025	6,960	6,880	6,880	7,140	6,800	497,404
December 09, 2025	6,880	6,940	6,940	7,120	6,790	365,447
December 08, 2025	6,860	6,880	6,880	7,220	6,670	499,625
December 05, 2025	7,050	6,920	6,920	7,050	6,720	314,962
December 04, 2025	6,940	6,980	6,980	7,120	6,690	472,866
December 03, 2025	7,240	6,960	6,960	7,340	6,820	486,066
December 02, 2025	6,590	7,100	7,100	7,150	6,530	611,259
December 01, 2025	6,880	6,690	6,690	7,085	6,480	560,022
November 28, 2025	6,750	6,860	6,860	7,100	6,620	631,910
November 27, 2025	7,030	6,660	6,660	7,530	6,610	952,944
November 26, 2025	6,700	7,030	7,030	7,090	6,700	511,370
November 25, 2025	6,850	6,740	6,740	7,240	6,720	751,360
November 24, 2025	8,150	6,740	6,740	8,210	6,720	1.38M
November 21, 2025	7,320	8,050	8,050	8,300	7,150	2.27M

MedPacto, Inc. (235980.KQ) KOE