MedAvail Holdings, Inc. (MDVL) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in MedAvail Holdings, Inc. (MDVL) 10 years ago, it would be worth $1.36 as of June 22, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $2.57. This corresponds to total returns of -99.86%, -99.74%, respectively, with annualized returns of -48.28%, -69.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2024 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 227 |
| March 11, 2024 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 405 |
| March 08, 2024 | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0 |
| March 07, 2024 | 1.38 | 1.7 | 1.7 | 1.7 | 1.38 | 3,997 |
| March 06, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 3,373 |
| March 05, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1,014 |
| March 04, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0 |
| March 01, 2024 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 242 |
| February 29, 2024 | 1.38 | 1.38 | 1.38 | 1.6 | 1.38 | 1,927 |
| February 28, 2024 | 1.6 | 1.38 | 1.38 | 1.6 | 1.38 | 344 |
| February 27, 2024 | 1.38 | 1.8 | 1.8 | 1.8 | 1.38 | 5,503 |
| February 26, 2024 | 1.38 | 1.45 | 1.45 | 1.45 | 1.38 | 1,092 |
| February 23, 2024 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2,710 |
| February 22, 2024 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0 |
| February 20, 2024 | 1.35 | 1.93 | 1.93 | 1.93 | 1.35 | 4,434 |
| February 16, 2024 | 1.35 | 1.43 | 1.43 | 1.96 | 1.35 | 3,962 |
| February 15, 2024 | 1.21 | 1.3 | 1.3 | 1.3 | 1.16 | 9,437 |
| February 14, 2024 | 2.21 | 1.15 | 1.15 | 2.5 | 1.15 | 30,023 |
| February 13, 2024 | 1.53 | 2.45 | 2.45 | 3.59 | 1.53 | 80,173 |
| February 12, 2024 | 2.51 | 1.8 | 1.8 | 2.54 | 1.74 | 245,168 |
| February 09, 2024 | 2.66 | 3.03 | 3.03 | 3.2 | 2.66 | 58,409 |
| February 08, 2024 | 3.15 | 3.2 | 3.2 | 3.2 | 2.4 | 85,254 |
| February 07, 2024 | 3.14 | 3.15 | 3.15 | 3.17 | 2.5 | 269,119 |
| February 06, 2024 | 2.02 | 3.29 | 3.29 | 3.86 | 1.68 | 6.33M |
| February 05, 2024 | 1.72 | 1.92 | 1.92 | 2.07 | 1.65 | 35,756 |
| February 02, 2024 | 2.75 | 1.8 | 1.8 | 2.75 | 1.31 | 142,817 |
| February 01, 2024 | 3.26 | 3.25 | 3.25 | 3.33 | 3.25 | 3,484 |
| January 31, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 500 |
| January 30, 2024 | 3.1 | 3.25 | 3.25 | 3.71 | 3.1 | 23,877 |
| January 29, 2024 | 3.05 | 2.81 | 2.81 | 3.05 | 2.74 | 1,319 |
| January 26, 2024 | 2.88 | 3.03 | 3.03 | 3.03 | 2.76 | 3,613 |
| January 25, 2024 | 2.75 | 2.76 | 2.76 | 2.81 | 2.75 | 1,231 |
| January 24, 2024 | 3.06 | 2.75 | 2.75 | 3.33 | 2.75 | 4,215 |
| January 23, 2024 | 3.2 | 3.01 | 3.01 | 3.2 | 2.78 | 2,930 |
| January 22, 2024 | 2.9 | 3.14 | 3.14 | 3.14 | 2.86 | 9,340 |
| January 19, 2024 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | 454 |
| January 18, 2024 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 683 |
| January 17, 2024 | 3.07 | 3.08 | 3.08 | 3.24 | 2.89 | 13,195 |
| January 16, 2024 | 3.45 | 3.26 | 3.26 | 3.57 | 3.26 | 2,980 |
| January 12, 2024 | 3.67 | 3.65 | 3.65 | 3.67 | 3.64 | 1,281 |
| January 11, 2024 | 3.56 | 3.69 | 3.69 | 3.69 | 3.5 | 2,916 |
| January 10, 2024 | 3.83 | 3.58 | 3.58 | 3.95 | 3.55 | 6,792 |
| January 09, 2024 | 4.14 | 4 | 4 | 4.21 | 4 | 2,826 |
| January 08, 2024 | 3.69 | 3.96 | 3.96 | 4.54 | 3.67 | 21,947 |
| January 05, 2024 | 3.78 | 3.98 | 3.98 | 3.98 | 3.51 | 6,070 |
| January 04, 2024 | 4.3 | 3.88 | 3.88 | 4.3 | 3.73 | 13,894 |
| January 03, 2024 | 4.42 | 4.3 | 4.3 | 4.73 | 4.3 | 24,571 |
| January 02, 2024 | 4.49 | 4.48 | 4.48 | 4.88 | 4.31 | 3,477 |
| December 29, 2023 | 4.42 | 4.49 | 4.49 | 4.74 | 4.38 | 6,461 |
| December 28, 2023 | 4.44 | 4.4 | 4.4 | 4.84 | 4.3 | 11,729 |
| December 27, 2023 | 4.85 | 4.95 | 4.95 | 4.99 | 4.85 | 6,419 |
| December 26, 2023 | 4.65 | 4.81 | 4.81 | 4.95 | 4.2 | 10,694 |
| December 22, 2023 | 5.72 | 4.64 | 4.64 | 5.72 | 4.61 | 37,874 |
| December 21, 2023 | 5.69 | 5.5 | 5.5 | 5.99 | 4.76 | 40,354 |
| December 20, 2023 | 4.9 | 5.95 | 5.95 | 7.49 | 4.85 | 224,868 |
| December 19, 2023 | 3.72 | 4.8 | 4.8 | 5.55 | 3.34 | 196,035 |
| December 18, 2023 | 2.36 | 3.56 | 3.56 | 3.56 | 2.34 | 70,525 |
| December 15, 2023 | 2.39 | 2.31 | 2.31 | 2.39 | 2.23 | 5,184 |
| December 14, 2023 | 2.39 | 2.39 | 2.39 | 2.39 | 2.31 | 1,672 |
| December 13, 2023 | 2.3 | 2.39 | 2.39 | 2.39 | 2.3 | 1,043 |