Get the Stockscreener App
29.31
0.14%
0.0397
After Hours:
29.31
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 November 04, 2024, is $29.31.
- 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 $27.02 on October 27, 2023. Since then, Horizon Kinetics Medical Etf's stock price has risen over 8.47% to $29.31 now.
- The 52-week high stock price for MEDX is $32.00, representing a 9.18% increase from the current share price, occurred on August 29, 2024.
- The 52-week low stock price for MEDX is $27.32, indicating a -6.79% decrease from the current share price, occurred on April 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 |
|---|---|---|---|---|---|
| Nov 04, 2024 | $29.31 | $29.31 | $0.00 | 113.0 | +0.14% |
| Nov 01, 2024 | $29.34 | $29.25 | $0.09 | 626.0 | +0.11% |
| Oct 31, 2024 | $29.30 | $29.24 | $0.0619 | 360.0 | -1.09% |
| Oct 30, 2024 | $29.60 | $29.21 | $0.39 | 2,430.0 | -1.28% |
| Oct 29, 2024 | $30.02 | $29.94 | $0.085 | 2,318.0 | -0.81% |
| Oct 28, 2024 | $30.19 | $30.19 | $0.00 | 18.00 | +1.17% |
| Oct 25, 2024 | $30.15 | $29.84 | $0.3099 | 2,992.0 | -0.80% |
| Oct 24, 2024 | $30.08 | $30.08 | $0.00 | 85.00 | -0.80% |
| Oct 23, 2024 | $30.32 | $30.32 | $0.00 | 40.00 | -0.87% |
| Oct 22, 2024 | $30.59 | $30.44 | $0.153 | 798.0 | +0.33% |
| Oct 21, 2024 | $30.49 | $30.49 | $0.00 | 155.0 | -1.15% |
| Oct 18, 2024 | $30.86 | $30.84 | $0.02 | 2,899.0 | -0.09% |
| Oct 17, 2024 | $30.87 | $30.87 | $0.00 | 1.00 | -0.56% |
| Oct 16, 2024 | $31.05 | $30.84 | $0.21 | 516.0 | +0.66% |
| Oct 15, 2024 | $30.88 | $30.84 | $0.0422 | 1,146.0 | -0.35% |
| Oct 14, 2024 | $30.95 | $30.95 | $0.00 | 98.00 | +0.47% |
| Oct 11, 2024 | $30.81 | $30.72 | $0.09 | 209.0 | +1.38% |
| Oct 10, 2024 | $30.39 | $30.39 | $0.00 | 20.00 | -0.38% |
| Oct 09, 2024 | $30.51 | $30.20 | $0.3051 | 1,911.0 | +0.80% |
| Oct 08, 2024 | $30.26 | $30.26 | $0.00 | 6.00 | +0.04% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $29.34 | $29.25 | $0.09 | 852.0 | +0.25% |
| 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% |
0.26%
0.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):