MED PAPER historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	29.900	31.230	29.110	30.000	30.000	16,870
2025-07-21	28.800	29.940	28.800	29.900	29.900	10,812
2025-07-18	27.240	29.490	27.240	28.800	28.800	19,494
2025-07-17	29.800	29.800	27.240	27.240	27.240	47,678
2025-07-16	30.310	30.970	29.510	29.800	29.800	14,872
2025-07-15	31.500	31.960	28.810	30.310	30.310	14,628
2025-07-14	30.790	32.600	30.790	31.500	31.500	41,990
2025-07-11	28.000	30.790	28.000	30.790	30.790	50,741
2025-07-10	27.400	28.000	27.400	28.000	28.000	73,160
2025-07-09	27.370	27.890	26.800	27.400	27.400	22,169
2025-07-08	26.890	27.490	26.190	27.370	27.370	23,586
2025-07-07	27.230	29.000	24.700	26.890	26.890	137,276
2025-07-04	30.250	30.250	27.230	27.230	27.230	43,781
2025-07-03	33.610	35.830	30.250	30.250	30.250	198,116
2025-07-02	30.560	33.610	30.560	33.610	33.610	13,599
2025-07-01	27.790	30.560	27.790	30.560	30.560	177,549
2025-06-30	25.270	27.790	25.270	27.790	27.790	49,041
2025-06-26	22.980	25.270	22.980	25.270	25.270	29,342
2025-06-25	20.900	22.980	20.600	22.980	22.980	66,587
2025-06-24	20.800	21.000	20.370	20.900	20.900	2,086
2025-06-23	20.980	20.980	20.020	20.800	20.800	1,598
2025-06-20	19.900	20.990	19.900	20.980	20.980	5,255
2025-06-19	21.010	21.350	19.840	19.900	19.900	15,282
2025-06-18	21.390	21.390	21.000	21.010	21.010	3,006
2025-06-17	20.400	21.550	20.000	21.390	21.390	19,434
2025-06-16	20.470	20.470	20.100	20.400	20.400	4,291
2025-06-13	20.790	20.790	20.470	20.470	20.470	8,242
2025-06-12	20.800	20.800	20.440	20.790	20.790	5,053
2025-06-11	20.850	20.850	20.700	20.800	20.800	747
2025-06-10	20.850	20.870	20.410	20.850	20.850	2,090
2025-06-06	20.100	20.870	20.100	20.850	20.850	5,653
2025-06-05	20.790	20.870	20.000	20.100	20.100	72,327
2025-06-04	20.100	20.990	20.100	20.790	20.790	5,131
2025-06-03	21.190	21.190	20.050	20.100	20.100	21,073
2025-06-02	21.470	21.470	20.630	21.190	21.190	5,150
2025-05-30	20.500	21.470	20.000	21.470	21.470	39,586
2025-05-29	21.490	21.640	20.500	20.500	20.500	23,071
2025-05-28	21.300	21.690	21.000	21.490	21.490	1,222
2025-05-27	21.590	21.690	21.000	21.300	21.300	8,131
2025-05-26	21.200	21.800	20.200	21.590	21.590	9,647
2025-05-23	21.500	21.510	21.200	21.200	21.200	11,582
2025-05-22	21.210	22.190	21.210	21.500	21.500	775
2025-05-21	21.200	22.200	21.200	21.210	21.210	1,224
2025-05-20	22.550	22.550	21.000	21.200	21.200	17,974
2025-05-19	22.690	22.690	21.780	22.550	22.550	103
2025-05-16	22.100	22.690	22.000	22.690	22.690	2,043
2025-05-15	22.750	22.750	22.100	22.100	22.100	2,545
2025-05-14	22.780	22.780	22.100	22.750	22.750	1,194
2025-05-13	22.000	22.810	22.000	22.780	22.780	2,031
2025-05-12	22.820	22.820	22.000	22.000	22.000	2,367
2025-05-09	22.830	22.830	22.590	22.820	22.820	3,313
2025-05-08	21.770	22.860	21.770	22.860	22.860	1,941
2025-05-07	22.100	22.290	21.710	21.770	21.770	34
2025-05-06	22.190	22.400	22.100	22.100	22.100	661
2025-05-05	21.710	22.350	21.710	22.190	22.190	513
2025-05-02	22.150	22.340	21.540	21.710	21.710	1,232
2025-04-30	22.350	22.350	21.520	22.150	22.150	1,784
2025-04-29	22.660	22.700	22.350	22.350	22.350	165
2025-04-28	22.100	22.670	22.100	22.660	22.660	737
2025-04-25	22.190	22.290	21.780	22.100	22.100	451

← NewerPage 6 of 14 · 811 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.