NASDAQ : MDCX
Medicus Pharma Ltd. — Price history
Healthcare · Drug Manufacturers - General · United States
Last price 2.15 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.72M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Medicus Pharma Ltd. (MDCX) closed at 1.93 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.86 | 1.982 | 1.78 | 1.93 | 31,378 | +2.66% |
| 2026-10-30 | 2.17 | 2.18 | 1.82 | 1.88 | 86,699 | -12.56% |
| 2026-10-29 | 2.48 | 2.48 | 2.125 | 2.15 | 123,405 | -13.31% |
| 2026-10-28 | 2.5 | 2.689 | 2.45 | 2.48 | 23,394 | +1.22% |
| 2026-10-27 | 2.5 | 2.623 | 2.4 | 2.45 | 43,245 | -2.39% |
| 2026-10-26 | 2.53 | 2.63 | 2.41 | 2.51 | 38,653 | +0.40% |
| 2026-10-23 | 2.6 | 2.61 | 2.5 | 2.5 | 84,164 | -4.58% |
| 2026-10-22 | 2.7 | 2.8 | 2.57 | 2.62 | 44,256 | -2.24% |
| 2026-10-21 | 2.71 | 2.907 | 2.65 | 2.68 | 30,708 | -1.47% |
| 2026-10-20 | 2.6 | 2.93 | 2.56 | 2.72 | 92,116 | +2.45% |
| 2026-10-19 | 3.12 | 3.233 | 2.55 | 2.655 | 99,356 | -18.31% |
| 2026-10-16 | 3.61 | 3.61 | 3.25 | 3.25 | 28,223 | -5.25% |
| 2026-10-15 | 3.09 | 3.653 | 3 | 3.43 | 203,135 | +9.94% |
| 2026-10-14 | 3.08 | 3.25 | 2.921 | 3.12 | 69,943 | -4.88% |
| 2026-10-13 | 3.54 | 3.675 | 3.14 | 3.28 | 66,106 | -8.38% |
| 2026-10-12 | 4.2 | 4.69 | 3.58 | 3.58 | 125,038 | -22.26% |
| 2026-10-09 | 4.325 | 4.74 | 4.2 | 4.605 | 346,644 | -9.62% |
| 2026-10-08 | 5.75 | 5.775 | 4.705 | 5.095 | 291,214 | -36.39% |
| 2026-10-07 | 8 | 8.15 | 7.995 | 8.01 | 95,733 | +0.63% |
| 2026-10-06 | 8.27 | 8.47 | 7.9 | 7.96 | 21,082 | -4.67% |
| 2026-10-05 | 8.275 | 8.545 | 7.755 | 8.35 | 34,242 | +3.73% |
| 2026-10-02 | 7.8 | 8.19 | 7.75 | 8.05 | 20,779 | +2.55% |
| 2026-10-01 | 7.91 | 8.095 | 7.665 | 7.85 | 22,648 | -2.48% |
| 2026-09-30 | 7.875 | 8.42 | 7.75 | 8.05 | 36,318 | +2.81% |
| 2026-09-29 | 7.55 | 7.945 | 7.5 | 7.83 | 28,149 | +2.96% |
| 2026-09-28 | 7.545 | 7.775 | 7.35 | 7.605 | 30,453 | -0.20% |
| 2026-09-25 | 8.01 | 8.02 | 7.505 | 7.62 | 42,014 | -4.03% |
| 2026-09-24 | 8.25 | 8.25 | 7.725 | 7.94 | 54,894 | -0.38% |
| 2026-09-23 | 8 | 8.15 | 7.755 | 7.97 | 30,001 | -2.80% |
| 2026-09-22 | 8.4 | 8.5 | 7.85 | 8.2 | 73,541 | -4.09% |
| 2026-09-21 | 8.5 | 8.795 | 8.315 | 8.55 | 58,920 | +0.41% |
| 2026-09-18 | 8.46 | 8.775 | 7.9 | 8.515 | 60,297 | -0.18% |
| 2026-09-17 | 7.9 | 9.35 | 7.9 | 8.53 | 390,572 | +9.22% |
| 2026-09-16 | 7.505 | 7.99 | 7.505 | 7.81 | 66,207 | +2.70% |
| 2026-09-15 | 7.55 | 7.78 | 7.375 | 7.605 | 63,363 | -4.52% |
| 2026-09-14 | 8.34 | 8.35 | 7.2 | 7.965 | 109,332 | -2.03% |
| 2026-09-11 | 7.84 | 8.13 | 7.675 | 8.13 | 71,766 | +0.74% |
| 2026-09-10 | 8.59 | 8.62 | 7.85 | 8.07 | 363,283 | -5.28% |
| 2026-09-09 | 8.18 | 8.59 | 8.18 | 8.52 | 98,747 | +0.24% |
| 2026-09-08 | 8.6 | 10.125 | 8.055 | 8.5 | 467,888 | -1.16% |
| 2026-09-04 | 8.11 | 9.15 | 8 | 8.6 | 317,340 | +0.88% |
| 2026-09-03 | 10.25 | 10.335 | 7.56 | 8.525 | 1,933,184 | -34.40% |
| 2026-09-02 | 12.575 | 13 | 12.575 | 12.995 | 7,085 | +3.46% |
| 2026-09-01 | 13 | 13.075 | 12.505 | 12.56 | 9,606 | -4.05% |
| 2026-08-31 | 12.75 | 13.275 | 12.625 | 13.09 | 8,339 | +1.59% |
| 2026-08-28 | 13.31 | 13.56 | 12.765 | 12.885 | 11,777 | -3.77% |
| 2026-08-27 | 13.48 | 13.75 | 13.1 | 13.39 | 14,054 | -0.26% |
| 2026-08-26 | 13.545 | 13.545 | 12.768 | 13.425 | 14,677 | +2.87% |
| 2026-08-25 | 12.68 | 13.75 | 12.68 | 13.05 | 17,207 | +1.40% |
| 2026-08-24 | 13.5 | 13.75 | 12.75 | 12.87 | 16,522 | -5.30% |
| 2026-08-21 | 13.32 | 13.75 | 13.26 | 13.59 | 17,052 | -0.15% |
| 2026-08-20 | 13.5 | 14 | 13.04 | 13.61 | 48,042 | +2.91% |
| 2026-08-19 | 13.085 | 13.36 | 12.585 | 13.225 | 37,667 | +0.46% |
| 2026-08-18 | 13.25 | 13.31 | 12.125 | 13.165 | 49,790 | +1.27% |
| 2026-08-17 | 14.055 | 14.2 | 13 | 13 | 51,820 | -7.18% |
| 2026-08-14 | 17.7 | 18.1 | 14 | 14.005 | 55,415 | -20.88% |
| 2026-08-13 | 16.59 | 18.4 | 16.25 | 17.7 | 24,873 | +6.92% |
| 2026-08-12 | 17.995 | 17.995 | 16.55 | 16.555 | 23,901 | -4.25% |
| 2026-08-11 | 16.5 | 18 | 16.5 | 17.29 | 18,843 | +7.52% |
| 2026-08-10 | 15.14 | 16.605 | 15.085 | 16.08 | 19,076 | +7.34% |
| 2026-08-07 | 15.32 | 15.98 | 14.77 | 14.98 | 24,760 | -2.60% |
| 2026-08-06 | 15.25 | 16 | 14.75 | 15.38 | 39,853 | +3.64% |
| 2026-08-05 | 15.765 | 16.485 | 14.84 | 14.84 | 33,390 | -2.37% |
| 2026-08-04 | 15.05 | 15.6 | 14.45 | 15.2 | 28,348 | +1.00% |
| 2026-08-03 | 13.955 | 16.235 | 13.91 | 15.05 | 84,825 | +9.38% |
| 2026-07-31 | 13.9 | 14.25 | 13.15 | 13.76 | 83,959 | +4.80% |
| 2026-07-30 | 13 | 13.695 | 12.555 | 13.13 | 32,076 | -2.74% |
| 2026-07-29 | 14 | 14.705 | 13.5 | 13.5 | 23,067 | -3.57% |
| 2026-07-28 | 16.03 | 16.25 | 14 | 14 | 40,733 | -12.01% |
| 2026-07-27 | 18.545 | 18.95 | 15.585 | 15.91 | 67,884 | -14.00% |
| 2026-07-24 | 19.53 | 20.87 | 18.5 | 18.5 | 20,645 | -3.70% |
| 2026-07-23 | 18.84 | 20 | 18.28 | 19.21 | 17,251 | +2.59% |
| 2026-07-22 | 18.635 | 19.05 | 17.68 | 18.725 | 11,687 | -3.40% |
| 2026-07-21 | 18.2 | 19.743 | 17.615 | 19.385 | 15,885 | +9.52% |
| 2026-07-20 | 19 | 19 | 17.52 | 17.7 | 15,612 | -5.80% |
| 2026-07-17 | 19.5 | 19.935 | 18.5 | 18.79 | 11,517 | -7.44% |
| 2026-07-16 | 17.8 | 20.385 | 17.775 | 20.3 | 66,457 | +16.53% |
| 2026-07-15 | 18.115 | 18.5 | 16.75 | 17.42 | 28,052 | -4.23% |
| 2026-07-14 | 18.305 | 18.635 | 17.75 | 18.19 | 24,268 | -2.26% |
| 2026-07-13 | 20.105 | 20.295 | 17.295 | 18.61 | 44,029 | -8.68% |
| 2026-07-10 | 21.12 | 21.75 | 19.75 | 20.38 | 16,239 | -3.53% |
| 2026-07-09 | 21.365 | 21.67 | 20.13 | 21.125 | 9,560 | -1.40% |
| 2026-07-08 | 21.5 | 21.75 | 20.295 | 21.425 | 16,755 | -2.61% |
| 2026-07-07 | 22.3 | 22.7 | 21.03 | 22 | 17,186 | -4.35% |
| 2026-07-06 | 21.4 | 23.575 | 20.825 | 23 | 19,461 | +10.50% |
| 2026-07-02 | 20 | 21.445 | 19.76 | 20.815 | 19,255 | +4.08% |
| 2026-07-01 | 22.375 | 23.09 | 19.08 | 20 | 36,077 | -10.37% |
| 2026-06-30 | 24.61 | 24.61 | 21.62 | 22.315 | 23,158 | -8.51% |
| 2026-06-29 | 23.95 | 24.585 | 23.6 | 24.39 | 26,900 | +6.51% |
| 2026-06-26 | 23 | 23.99 | 22.005 | 22.9 | 37,309 | +2.92% |
| 2026-06-25 | 21 | 23.83 | 20.765 | 22.25 | 35,195 | +4.63% |
| 2026-06-24 | 22.75 | 22.75 | 20.005 | 21.265 | 29,705 | -6.53% |
| 2026-06-23 | 21.4 | 23.51 | 21.4 | 22.75 | 27,748 | +1.34% |
| 2026-06-22 | 22.95 | 22.95 | 20.175 | 22.45 | 57,815 | -1.86% |
| 2026-06-18 | 18.18 | 23.8 | 18.18 | 22.875 | 243,701 | +30.08% |
| 2026-06-17 | 17.25 | 18.495 | 16.665 | 17.585 | 28,628 | +5.02% |
| 2026-06-16 | 16.1 | 17.5 | 16.005 | 16.745 | 23,726 | +4.66% |
| 2026-06-15 | 16.295 | 17 | 16 | 16 | 31,662 | -5.24% |
| 2026-06-12 | 16.57 | 17 | 16 | 16.885 | 19,120 | +1.47% |
| 2026-06-11 | 16 | 17 | 15.1 | 16.64 | 18,333 | +4.00% |
| 2026-06-10 | 16.145 | 16.995 | 16 | 16 | 11,658 | -0.84% |
| 2026-06-09 | 16.81 | 17.24 | 16 | 16.135 | 17,515 | -4.02% |
| 2026-06-08 | 17.005 | 17.75 | 16.205 | 16.81 | 18,003 | -3.94% |
| 2026-06-05 | 17.48 | 17.95 | 16.405 | 17.5 | 33,984 | -6.32% |
| 2026-06-04 | 17.9 | 18.9 | 15.75 | 18.68 | 39,383 | +4.47% |
| 2026-06-03 | 17.25 | 20 | 17.005 | 17.88 | 144,865 | +6.97% |
| 2026-06-02 | 17.175 | 17.175 | 15.75 | 16.715 | 32,446 | -4.02% |
| 2026-06-01 | 18.94 | 19.41 | 16.64 | 17.415 | 52,082 | -8.10% |
| 2026-05-29 | 16.5 | 19.385 | 16.47 | 18.95 | 88,904 | +15.09% |
| 2026-05-28 | 17.9 | 17.925 | 15.59 | 16.465 | 178,183 | +6.74% |
| 2026-05-27 | 14.6 | 15.9 | 14.51 | 15.425 | 148,609 | +5.65% |
| 2026-05-26 | 14.6 | 15.3 | 14.5 | 14.6 | 14,280 | -2.67% |
| 2026-05-22 | 14.36 | 15.5 | 14.3 | 15 | 15,730 | +4.90% |
| 2026-05-21 | 14.5 | 15 | 14.17 | 14.3 | 13,290 | -1.38% |
| 2026-05-20 | 13.77 | 14.853 | 13.61 | 14.5 | 17,452 | +4.32% |
| 2026-05-19 | 14.47 | 14.47 | 13.4 | 13.9 | 28,832 | -4.50% |
| 2026-05-18 | 15.3 | 15.3 | 14.5 | 14.555 | 19,621 | -3.29% |
| 2026-05-15 | 15.75 | 15.75 | 15 | 15.05 | 28,268 | -10.68% |
| 2026-05-14 | 16 | 16.885 | 15 | 16.85 | 31,732 | +5.28% |
| 2026-05-13 | 15.585 | 16.145 | 15.43 | 16.005 | 26,247 | +1.59% |