Medigus Ltd ADR (MDGS) Historical Stock Data
5.11 ↑0.08 (1.55%)
As of January 30, 2023, 10:06am EST.
Historical Data
In the past 30 trading days, MDGS is down -0.07% 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 |
|---|---|---|---|---|---|---|
| 2023-01-27 | 5.07 | 5.03 | ↓$0.04 (-0.73%) | 4.90 | 5.14 | 9.20K |
| 2023-01-26 | 5.11 | 5.22 | ↑$0.11 (2.14%) | 4.94 | 5.22 | 22.01K |
| 2023-01-25 | 5.09 | 5.02 | ↓$0.07 (-1.38%) | 4.92 | 5.17 | 25.81K |
| 2023-01-24 | 5.16 | 5.05 | ↓$0.11 (-2.13%) | 4.96 | 5.16 | 3.16K |
| 2023-01-23 | 4.96 | 5.00 | ↑$0.04 (0.81%) | 4.85 | 5.10 | 24.12K |
| 2023-01-20 | 4.94 | 5.00 | ↑$0.06 (1.22%) | 4.70 | 5.18 | 5.31K |
| 2023-01-19 | 4.90 | 4.88 | ↓$0.02 (-0.41%) | 4.73 | 4.93 | 7.08K |
| 2023-01-18 | 5.07 | 4.96 | ↓$0.11 (-2.21%) | 4.69 | 5.13 | 7.83K |
| 2023-01-17 | 5.19 | 4.90 | ↓$0.29 (-5.59%) | 4.83 | 5.19 | 16.89K |
| 2023-01-13 | 5.01 | 4.87 | ↓$0.14 (-2.86%) | 4.85 | 5.16 | 4.57K |
| 2023-01-12 | 5.06 | 5.07 | ↑$0.01 (0.15%) | 4.86 | 5.07 | 15.77K |
| 2023-01-11 | 4.98 | 4.87 | ↓$0.11 (-2.30%) | 4.80 | 4.98 | 3.41K |
| 2023-01-10 | 5.20 | 4.88 | ↓$0.32 (-6.08%) | 4.86 | 5.20 | 31.41K |
| 2023-01-09 | 5.00 | 5.13 | ↑$0.13 (2.63%) | 4.82 | 5.19 | 14.95K |
| 2023-01-06 | 5.06 | 5.10 | ↑$0.04 (0.79%) | 4.64 | 5.14 | 16.34K |
| 2023-01-05 | 4.99 | 5.12 | ↑$0.13 (2.60%) | 4.79 | 5.15 | 6.94K |
| 2023-01-04 | 4.78 | 4.94 | ↑$0.16 (3.35%) | 4.76 | 5.01 | 11.23K |
| 2023-01-03 | 4.60 | 4.88 | ↑$0.28 (5.98%) | 4.60 | 5.25 | 4.81K |
| 2022-12-30 | 4.65 | 4.67 | ↑$0.02 (0.43%) | 4.55 | 4.97 | 30.69K |
| 2022-12-29 | 5.00 | 4.80 | ↓$0.20 (-4.00%) | 4.66 | 5.20 | 31.44K |
| 2022-12-28 | 4.49 | 4.96 | ↑$0.47 (10.47%) | 4.45 | 5.00 | 28.22K |
| 2022-12-27 | 4.86 | 4.58 | ↓$0.28 (-5.76%) | 4.51 | 4.93 | 60.42K |
| 2022-12-23 | 5.04 | 5.02 | ↓$0.02 (-0.46%) | 4.65 | 5.18 | 18.27K |
| 2022-12-22 | 5.11 | 5.13 | ↑$0.02 (0.39%) | 5.04 | 5.56 | 17.07K |
| 2022-12-21 | 5.35 | 5.31 | ↓$0.04 (-0.75%) | 5.05 | 5.57 | 26.60K |
| 2022-12-20 | 5.56 | 5.06 | ↓$0.50 (-8.97%) | 5.06 | 5.92 | 25.36K |
| 2022-12-19 | 5.67 | 5.78 | ↑$0.11 (1.94%) | 5.51 | 6.00 | 27.01K |
| 2022-12-16 | 6.55 | 6.60 | ↑$0.05 (0.76%) | 6.50 | 6.80 | 36.32K |
| 2022-12-15 | 6.40 | 6.55 | ↑$0.15 (2.34%) | 6.25 | 6.70 | 35.65K |
| 2022-12-14 | 6.03 | 6.37 | ↑$0.34 (5.64%) | 6.01 | 6.39 | 19.72K |
Create an account or log in to view more rows.
$MDGS has just been halted from trading due to volatility.
$MDGS Overpower the algos!
$MDGS what happen
$MDGS I'm not afraid.
I'm long
And I'm strong..........
$MDGS Bears go home!
$MDGS When in doubt...
$MDGS is being added
$MDGS warming up
$MDGS just bought a half position.
$MDGS we want higher!!!