Medavail Holdings Inc (MDVL) Historical Stock Data
1.55 ↓0.04 (-2.52%)
As of Market Close on July 5th, 2022.
Historical Data
In the past 30 trading days, MDVL is up 1.47% a day on average. There have been 17 days where Medavail Holdings Inc closed green and 13 days where MDVL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 1.59 | 1.55 | ↓$0.04 (-2.52%) | 1.52 | 1.59 | 212.50K |
| 2022-07-01 | 1.49 | 1.59 | ↑$0.10 (6.71%) | 1.49 | 1.64 | 128.74K |
| 2022-06-30 | 1.51 | 1.53 | ↑$0.02 (1.32%) | 1.48 | 1.57 | 232.89K |
| 2022-06-29 | 1.65 | 1.56 | ↓$0.09 (-5.45%) | 1.55 | 1.65 | 235.29K |
| 2022-06-28 | 1.74 | 1.64 | ↓$0.10 (-5.75%) | 1.64 | 1.77 | 113.89K |
| 2022-06-27 | 1.65 | 1.74 | ↑$0.09 (5.45%) | 1.60 | 1.78 | 215.80K |
| 2022-06-24 | 1.74 | 1.65 | ↓$0.09 (-5.17%) | 1.64 | 1.82 | 1.08M |
| 2022-06-23 | 1.56 | 1.77 | ↑$0.21 (13.46%) | 1.56 | 1.79 | 359.59K |
| 2022-06-22 | 1.55 | 1.58 | ↑$0.03 (1.94%) | 1.52 | 1.60 | 393.87K |
| 2022-06-21 | 1.56 | 1.59 | ↑$0.03 (1.92%) | 1.50 | 1.59 | 209.74K |
| 2022-06-17 | 1.59 | 1.57 | ↓$0.02 (-1.26%) | 1.55 | 1.64 | 427.68K |
| 2022-06-16 | 1.40 | 1.61 | ↑$0.21 (15.00%) | 1.39 | 1.62 | 817.36K |
| 2022-06-15 | 1.39 | 1.45 | ↑$0.06 (4.32%) | 1.33 | 1.46 | 449.07K |
| 2022-06-14 | 1.50 | 1.40 | ↓$0.10 (-6.67%) | 1.40 | 1.50 | 234.35K |
| 2022-06-13 | 1.26 | 1.52 | ↑$0.26 (20.63%) | 1.26 | 1.66 | 1.12M |
| 2022-06-10 | 1.37 | 1.35 | ↓$0.02 (-1.46%) | 1.26 | 1.38 | 401.75K |
| 2022-06-09 | 1.38 | 1.40 | ↑$0.02 (1.45%) | 1.33 | 1.49 | 0.93M |
| 2022-06-08 | 1.47 | 1.40 | ↓$0.07 (-4.76%) | 1.39 | 1.48 | 540.07K |
| 2022-06-07 | 1.35 | 1.46 | ↑$0.11 (8.15%) | 1.33 | 1.50 | 520.86K |
| 2022-06-06 | 1.50 | 1.38 | ↓$0.12 (-8.00%) | 1.35 | 1.50 | 596.77K |
| 2022-06-03 | 1.57 | 1.50 | ↓$0.07 (-4.46%) | 1.50 | 1.58 | 319.59K |
| 2022-06-02 | 1.53 | 1.57 | ↑$0.04 (2.61%) | 1.51 | 1.62 | 504.05K |
| 2022-06-01 | 1.73 | 1.54 | ↓$0.19 (-10.98%) | 1.53 | 1.77 | 449.04K |
| 2022-05-31 | 1.65 | 1.71 | ↑$0.06 (3.64%) | 1.63 | 1.79 | 505.52K |
| 2022-05-27 | 1.59 | 1.71 | ↑$0.12 (7.55%) | 1.58 | 1.73 | 836.12K |
| 2022-05-26 | 1.53 | 1.58 | ↑$0.05 (3.27%) | 1.48 | 1.65 | 539.02K |
| 2022-05-25 | 1.61 | 1.55 | ↓$0.06 (-3.73%) | 1.53 | 1.65 | 795.35K |
| 2022-05-24 | 1.67 | 1.63 | ↓$0.04 (-2.40%) | 1.58 | 1.69 | 387.33K |
| 2022-05-23 | 1.60 | 1.70 | ↑$0.10 (6.25%) | 1.60 | 1.79 | 466.79K |
| 2022-05-20 | 1.64 | 1.69 | ↑$0.05 (3.05%) | 1.62 | 1.71 | 409.34K |
Create an account or log in to view more rows.
$MDVL nothing drops
$MDVL wtf is that dump
$MDVL check out the one month chart.
Perfect bull flag.
$MDVL Somethings happening Monday.
$MDVL the FOMO will be epic
$MDVL Not Selling
Hodling for thousands!
$MDVL go green today and we gap up tomrrow
$MDVL lets see if it can hold the line
$MDVL what caused the sell off in an otherwise good tech market today?
$MDVL not good