Medigus Ltd ADR (MDGS) Historical Stock Data

1.65 ↑0.00 (0.00%)

As of April 17, 2024, 3:57pm EST.

Historical Data

In the past 30 trading days, MDGS is down -0.35% a day on average. There have been 16 days where Medigus Ltd ADR closed green and 14 days where MDGS closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-25	2.02	1.65	↓$0.37 (-18.32%)	1.54	2.02	71.59K
2024-04-19	2.95	2.62	↓$0.33 (-11.24%)	2.50	2.95	19.57K
2024-04-17	2.21	2.36	↑$0.15 (6.79%)	2.17	2.58	28.87K
2024-04-16	2.16	2.18	↑$0.02 (0.91%)	2.15	2.23	10.21K
2024-04-15	2.40	2.23	↓$0.17 (-7.08%)	2.11	2.40	61.39K
2024-04-12	2.40	2.50	↑$0.10 (4.17%)	2.35	2.66	21.75K
2024-04-11	2.50	2.40	↓$0.10 (-4.00%)	2.40	2.50	8.94K
2024-04-10	2.62	2.60	↓$0.02 (-0.76%)	2.55	2.72	18.64K
2024-04-09	2.58	2.72	↑$0.14 (5.43%)	2.54	2.74	9.47K
2024-04-08	2.50	2.58	↑$0.08 (3.20%)	2.50	2.60	7.20K
2024-04-05	2.56	2.56	↑$0.00 (0.00%)	2.49	2.63	13.97K
2024-04-04	2.66	2.62	↓$0.03 (-1.32%)	2.62	2.70	16.77K
2024-04-03	2.66	2.71	↑$0.05 (1.88%)	2.61	2.72	6.55K
2024-04-02	2.74	2.75	↑$0.01 (0.38%)	2.57	2.76	9.49K
2024-04-01	2.75	2.75	↑$0.00 (0.00%)	2.74	2.80	3.69K
2024-03-28	2.80	2.74	↓$0.06 (-2.14%)	2.74	2.83	12.78K
2024-03-27	2.65	2.84	↑$0.19 (7.17%)	2.52	2.85	160.47K
2024-03-26	2.60	2.68	↑$0.08 (2.95%)	2.51	2.68	2.11K
2024-03-25	2.73	2.72	↓$0.01 (-0.36%)	2.57	2.74	3.53K
2024-03-22	2.75	2.74	↓$0.01 (-0.36%)	2.72	2.75	888
2024-03-21	2.80	2.75	↓$0.05 (-1.79%)	2.57	2.80	3.09K
2024-03-20	2.87	2.75	↓$0.13 (-4.36%)	2.52	2.87	1.60K
2024-03-19	2.53	2.72	↑$0.19 (7.51%)	2.51	2.73	12.97K
2024-03-18	2.59	2.72	↑$0.13 (4.98%)	2.59	2.72	6.32K
2024-03-15	2.71	2.70	↓$0.01 (-0.37%)	2.61	2.71	0.99K
2024-03-14	2.60	2.71	↑$0.11 (4.15%)	2.60	2.71	1.78K
2024-03-13	2.69	2.70	↑$0.01 (0.36%)	2.67	2.70	0.96K
2024-03-12	2.73	2.67	↓$0.06 (-2.20%)	2.66	2.76	3.96K
2024-03-11	3.00	2.73	↓$0.27 (-9.00%)	2.71	3.00	3.38K
2024-03-08	2.82	2.90	↑$0.08 (2.84%)	2.80	2.90	3.41K