Get the Stockscreener App
26.94
0.71%
0.1899
Horizon Kinetics Medical Etf Stock (MEDX) Price History
The historical daily chart and data for Horizon Kinetics Medical Etf stock (MEDX), show that the latest closing stock price as of December 20, 2024, is $26.94.
- Horizon Kinetics Medical Etf all-time high stock price is $32.00, occurred on August 29, 2024.
- The lowest Horizon Kinetics Medical Etf stock price recorded was $26.66 on December 19, 2024. Since then, Horizon Kinetics Medical Etf's stock price has risen over 1.06% to $26.94 now.
- The 52-week high stock price for MEDX is $32.00, representing a 18.77% increase from the current share price, occurred on August 29, 2024.
- The 52-week low stock price for MEDX is $26.66, indicating a -1.05% decrease from the current share price, occurred on December 19, 2024.
The table below shows more information about MEDX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 20, 2024 | $27.09 | $26.94 | $0.1478 | 1,971.0 | +0.71% |
| Dec 19, 2024 | $26.76 | $26.66 | $0.10 | 3,065.0 | -0.03% |
| Dec 18, 2024 | $27.36 | $26.76 | $0.5954 | 1,819.0 | -2.49% |
| Dec 17, 2024 | $27.44 | $27.44 | $0.00 | 86.00 | +0.53% |
| Dec 16, 2024 | $27.74 | $27.30 | $0.4412 | 8,424.0 | -0.21% |
| Dec 13, 2024 | $27.36 | $27.20 | $0.1562 | 6,276.0 | -0.62% |
| Dec 12, 2024 | $27.52 | $27.52 | $0.00 | 67.00 | -1.56% |
| Dec 11, 2024 | $27.96 | $27.96 | $0.00 | 108.0 | -0.58% |
| Dec 10, 2024 | $28.19 | $28.12 | $0.0665 | 360.0 | -1.37% |
| Dec 09, 2024 | $28.59 | $28.42 | $0.17 | 5,760.0 | -0.24% |
| Dec 06, 2024 | $28.63 | $28.59 | $0.045 | 475.0 | +1.40% |
| Dec 05, 2024 | $28.45 | $28.19 | $0.26 | 8,209.0 | -0.65% |
| Dec 04, 2024 | $28.38 | $28.38 | $0.00 | 101.0 | -0.10% |
| Dec 03, 2024 | $28.47 | $28.40 | $0.0652 | 3,312.0 | -0.61% |
| Dec 02, 2024 | $28.58 | $28.45 | $0.1262 | 691.0 | +0.46% |
| Nov 29, 2024 | $28.45 | $28.45 | $0.00 | 232.0 | +0.21% |
| Nov 27, 2024 | $28.39 | $28.39 | $0.00 | 65.00 | +0.80% |
| Nov 26, 2024 | $28.17 | $28.17 | $0.0031 | 136.0 | +0.31% |
| Nov 25, 2024 | $28.18 | $27.81 | $0.37 | 5,657.0 | +0.97% |
| Nov 22, 2024 | $27.83 | $27.80 | $0.0384 | 3,865.0 | +1.62% |
Horizon Kinetics Medical Etf Stock (MEDX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Horizon Kinetics Medical Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MEDX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Horizon Kinetics Medical Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Horizon Kinetics Medical Etf Stock (MEDX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $28.63 | $26.66 | $1.97 | 42,695.0 | -5.30% |
| Nov, 2024 | $29.77 | $26.94 | $2.83 | 38,823.0 | -2.70% |
| Oct, 2024 | $31.05 | $29.21 | $1.84 | 17,990.0 | -4.33% |
| Sep, 2024 | $31.89 | $30.55 | $1.34 | 4,522.0 | -4.27% |
| Aug, 2024 | $32.00 | $29.55 | $2.45 | 8,615.0 | +4.35% |
| Jul, 2024 | $31.32 | $29.48 | $1.84 | 6,905.0 | +2.57% |
| Jun, 2024 | $30.27 | $28.87 | $1.40 | 11,620.0 | +4.58% |
| May, 2024 | $29.18 | $27.94 | $1.24 | 8,444.0 | +2.36% |
| Apr, 2024 | $29.63 | $27.32 | $2.31 | 20,943.0 | -6.36% |
| Mar, 2024 | $30.36 | $29.06 | $1.30 | 13,916.0 | -0.59% |
| Feb, 2024 | $30.62 | $28.40 | $2.22 | 13,110.0 | +6.16% |
| Jan, 2024 | $29.01 | $28.03 | $0.98 | 27,732.0 | +0.94% |
Horizon Kinetics Medical Etf Stock (MEDX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $29.58 | $27.52 | $2.06 | 47,042.0 | -2.57% |
| Nov, 2023 | $28.75 | $27.34 | $1.41 | 10,360.0 | +4.78% |
| Oct, 2023 | $29.87 | $27.02 | $2.85 | 9,632.0 | +0.00% |
1.17%
0.28%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):