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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 30, 2025	4,520	4,145	4,145	4,520	4,130	357,540
October 29, 2025	4,335	4,525	4,525	4,645	4,320	569,542
October 28, 2025	4,220	4,270	4,270	4,320	4,120	117,675
October 27, 2025	4,025	4,220	4,220	4,235	4,025	229,199
October 24, 2025	3,985	3,975	3,975	4,030	3,905	135,217
October 23, 2025	3,975	3,985	3,985	4,110	3,950	111,251
October 22, 2025	4,080	3,990	3,990	4,080	3,935	85,317
October 21, 2025	3,900	3,990	3,990	4,085	3,900	144,111
October 20, 2025	4,140	3,925	3,925	4,150	3,925	186,932
October 17, 2025	3,885	3,990	3,990	4,030	3,785	235,046
October 16, 2025	4,060	3,885	3,885	4,075	3,875	282,410
October 15, 2025	4,090	4,040	4,040	4,200	4,020	130,404
October 14, 2025	4,285	4,090	4,090	4,285	4,040	233,211
October 13, 2025	4,445	4,185	4,185	4,450	4,180	360,858
October 10, 2025	4,315	4,455	4,455	4,600	4,240	381,361
October 02, 2025	4,190	4,165	4,165	4,250	4,100	113,674
October 01, 2025	4,220	4,190	4,190	4,290	4,140	109,227
September 30, 2025	4,315	4,220	4,220	4,320	4,220	89,950
September 29, 2025	4,300	4,310	4,310	4,395	4,205	97,174
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

MedPacto, Inc. (235980.KQ) KOE