Medigus Ltd ADR (MDGS) Historical Stock Data
2.74 ↓0.10 (-3.52%)
As of March 28, 2024, 11:10am EST.
Historical Data
In the past 30 trading days, MDGS is up 0.25% a day on average. There have been 14 days where Medigus Ltd ADR closed green and 16 days where MDGS closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-07 | 2.81 | 2.83 | ↑$0.02 (0.71%) | 2.80 | 2.83 | 2.66K |
2024-03-06 | 2.61 | 2.88 | ↑$0.27 (10.34%) | 2.61 | 2.89 | 32.12K |
2024-03-05 | 2.70 | 2.68 | ↓$0.02 (-0.74%) | 2.67 | 2.70 | 6.59K |
2024-03-04 | 2.67 | 2.76 | ↑$0.09 (3.18%) | 2.67 | 2.79 | 5.52K |
2024-03-01 | 2.70 | 2.68 | ↓$0.02 (-0.74%) | 2.65 | 2.70 | 13.09K |
2024-02-29 | 2.62 | 2.66 | ↑$0.04 (1.53%) | 2.61 | 2.66 | 4.50K |
2024-02-28 | 2.70 | 2.66 | ↓$0.04 (-1.48%) | 2.65 | 2.70 | 7.55K |
2024-02-27 | 2.90 | 2.73 | ↓$0.17 (-5.86%) | 2.65 | 2.90 | 12.52K |
2024-02-26 | 2.85 | 2.72 | ↓$0.13 (-4.68%) | 2.71 | 2.93 | 7.19K |
2024-02-23 | 2.95 | 2.88 | ↓$0.07 (-2.37%) | 2.83 | 2.95 | 3.10K |
2024-02-22 | 2.93 | 2.95 | ↑$0.02 (0.68%) | 2.83 | 2.95 | 16.69K |
2024-02-21 | 3.00 | 2.97 | ↓$0.03 (-1.10%) | 2.93 | 3.00 | 6.87K |
2024-02-20 | 2.95 | 2.99 | ↑$0.04 (1.36%) | 2.90 | 3.03 | 7.60K |
2024-02-16 | 3.12 | 2.97 | ↓$0.15 (-4.81%) | 2.90 | 3.12 | 2.20K |
2024-02-15 | 2.95 | 3.01 | ↑$0.06 (2.03%) | 2.95 | 3.10 | 3.54K |
Create an account or log in to view more rows.
$MDGS News?
$MDGS time to short this
$MDGS Bull trap
$MDGS Let’s get it
$MDGS Going up
$MDGS go to the bathroom
come back to green! I like it!
$MDGS I don't know shit
but I know I'm holdin till I at least triple up
$MDGS this sell-off is meh.
$MDGS Many many bears
$MDGS has just been halted from trading due to volatility.