MetaCap

Medicus Pharma Stock Price History

NASDAQ: MDCXHealth CareBiotechnology: Pharmaceutical PreparationsUSD

0.0921-0.0098 (-9.62%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

MDCX price history at a glance

The price history for Medicus Pharma (MDCX) on this page begins on November 11, 2024, when the stock closed at $2.24; it most recently closed at $0.0921 on October 5, 2026. The highest price in this record is $8.94, reached on May 19, 2025; the latest close is 99.0% below that peak. In the last 12 months alone, MDCX has lost 96.3%.

Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2024
$8.94
Date of high
May 19, 2025
Low since 2024
$0.084
Date of low
Oct 5, 2026
52-week high
$2.78
52-week low
$0.084
Last close
$0.0921

MDCX returns

1 week

-42.80%

1 month

-45.82%

3 months

-77.43%

6 months

-77.75%

Year to date

-93.98%

1 year

-96.33%

MDCX price return, excluding dividends.

MDCX annual returns

Calendar-year price returns
YearYear-end closeReturn
20260.0921-94.24%
20251.60-36.25%
2024*2.51+12.05%

* Partial year: the record begins after the start of 2024; return measured from the first available close.

2026 return is year to date.

MDCX daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
0.08650.09480.0840.0921-9.62%
0.11410.11550.09410.1019-36.39%
0.160.1630.15990.1602+0.75%
0.1650.1690.1580.159-4.79%
0.1660.1710.1550.167+3.73%
0.1560.1640.1550.161+2.55%
0.1580.1620.1530.157-2.48%
0.1580.1680.1550.161+2.55%
0.1510.1590.150.157+3.29%
0.1510.1560.1470.1520.00%
0.160.160.150.152-4.40%
0.1650.1650.1550.1590.00%
0.160.1630.1550.159-3.05%
0.1680.170.1570.164-4.09%
0.170.1760.1660.171+0.59%
0.1690.1760.1580.17-0.58%
0.1580.1870.1580.171+9.62%
0.150.160.150.156+2.63%
0.1510.1560.1480.152-4.40%
0.1670.1670.1440.159-2.45%
0.1570.1630.1540.163+1.24%
0.1720.1720.1570.161-5.29%
0.1640.1720.1640.170.00%
0.1720.2030.1610.17-1.16%
0.1620.1830.160.172+0.58%
0.2050.2070.1510.171-34.23%
0.2520.260.2520.26+3.59%
0.260.2620.250.251-4.20%
0.2550.2660.2530.262+1.55%
0.2660.2710.2550.258-3.73%
0.270.2750.2620.268-0.37%
0.2710.2710.2550.269+3.07%
0.2540.2750.2540.261+1.56%
0.270.2750.2550.257-5.51%
0.2660.2750.2650.2720.00%
0.270.280.2610.272+2.64%
0.2620.2670.2520.265+0.76%
0.2650.2660.2430.263+1.15%
0.2810.2840.260.26-7.14%
0.3540.3620.280.28-20.90%
0.3320.3680.3250.354+6.95%
0.360.360.3310.331-4.34%
0.330.360.330.346+7.45%
0.3030.3320.3020.322+7.33%
0.3060.320.2950.30-2.60%
0.3050.320.2950.308+3.70%
0.3150.330.2970.297-2.30%
0.3010.3120.2890.304+1.00%
0.2790.3250.2780.301+9.45%
0.2780.2850.2630.275+4.56%
0.260.2740.2510.263-2.59%
0.280.2940.270.27-3.57%
0.3210.3250.280.28-11.95%
0.3710.3790.3120.318-14.05%
0.3910.4170.370.37-3.65%
0.3770.400.3660.384+2.40%
0.3730.3810.3540.375-3.35%
0.3640.3950.3520.388+9.60%
0.380.380.350.354-5.85%
0.390.3990.370.376-7.39%
0.3560.4080.3560.406+16.67%
0.3620.370.3350.348-4.40%
0.3660.3730.3550.364-2.15%
0.4020.4060.3460.372-8.82%
0.4220.4350.3950.408-3.55%
0.4270.4330.4030.423-1.40%
0.430.4350.4060.429-2.50%
0.4460.4540.4210.44-4.35%
0.4280.4720.4170.46+10.58%
0.400.4290.3950.416+4.00%
0.4480.4620.3820.40-10.31%
0.4920.4920.4320.446-8.61%
0.4790.4920.4720.488+6.55%
0.460.480.440.458+2.92%
0.420.4770.4150.445+4.71%
0.4550.4550.400.425-6.59%
0.4280.470.4280.455+1.34%
0.4590.4590.4040.449-1.97%
0.3640.4760.3640.458+30.11%
0.3450.370.3330.352+5.07%
0.3220.350.320.335+4.69%
0.3260.340.320.32-5.33%
0.3310.340.320.338+1.50%
0.320.340.3020.333+4.06%
0.3230.340.320.32-0.93%
0.3360.3450.320.323-3.87%
0.340.3550.3240.336-4.00%
0.350.3590.3280.35-6.42%
0.3580.3780.3150.374+4.47%
0.3450.400.340.358+7.19%
0.3440.3440.3150.334-4.02%
0.3790.3880.3330.348-8.18%
0.330.3880.3290.379+15.20%
0.3580.3590.3120.329+6.47%
0.2920.3180.290.309+5.82%
0.2920.3060.290.292-2.67%
0.2870.310.2860.30+4.90%
0.290.300.2830.286-1.38%
0.2750.2970.2720.29+4.32%
0.2890.2890.2680.278-4.47%
0.3060.3060.290.291-3.32%
0.3150.3150.300.301-10.68%
0.320.3380.300.337+5.31%
0.3120.3230.3090.32+1.59%
0.3290.3290.310.315-5.41%
0.3360.3440.3130.333-0.60%
0.3090.3590.2990.335+6.69%
0.3290.330.3050.314-5.71%
0.3060.3390.2990.333+21.09%
0.290.290.250.275-3.85%
0.2870.2950.2830.286+0.35%
0.2880.3050.280.285+0.71%
0.2830.2880.2720.283-3.74%
0.2930.3020.280.294-2.00%
0.2920.300.2880.30+1.01%
0.2880.2970.2750.297-5.71%
0.3240.3240.3080.315-5.12%
0.3360.3380.3250.332-2.06%
0.3260.3390.320.339+3.35%
0.340.350.3250.328-4.65%
0.340.3450.3180.344-1.99%
0.3080.3590.300.351+17.00%
0.2990.3150.290.30-0.66%
0.4290.4460.290.302-25.06%
0.4130.4230.400.403+0.25%
0.420.450.400.402-2.90%
0.4460.4530.4140.414-6.33%
0.4650.4660.440.442-5.15%
0.4680.4970.4550.466+3.56%
0.4940.4940.450.45-8.35%
0.4590.5150.4580.491+9.84%
0.410.460.3910.447+6.43%
0.450.4550.4110.42-8.50%
0.4030.4630.3950.459+12.78%
0.440.440.3910.407-9.56%
0.4670.4670.4360.45-3.43%
0.500.5140.420.466-5.67%
0.480.4940.4630.494+1.02%
0.490.5050.480.489-2.20%
0.5090.5090.4830.50-1.77%
0.5140.520.4820.509+1.80%
0.4890.5320.480.500.00%
0.5160.520.490.50+0.40%
0.500.5260.4860.498-4.96%
0.5430.5440.5040.524-4.03%
0.4930.5790.4840.546+9.20%
0.4810.5050.460.50+3.09%
0.480.5030.4520.485-3.77%
0.5260.5290.4720.504-3.08%
0.400.7230.3860.52+34.37%
0.5870.5990.370.387-42.92%
1.101.140.6430.678-50.87%
1.531.551.351.38-6.12%
1.621.701.471.47-2.00%
1.521.661.401.50-1.96%
1.331.581.311.53+12.50%
1.241.391.201.36+11.48%
1.161.301.161.22+4.27%
1.121.201.111.17+2.63%
1.251.371.051.14-3.39%
1.101.201.051.18+7.27%
1.181.251.101.10-6.78%
1.211.391.121.18+7.27%
1.041.141.001.10+3.77%
0.991.160.981.06+6.75%
0.9471.060.9170.993+4.53%
1.051.050.9350.95-7.77%
1.031.140.991.03-4.63%
1.111.141.061.08-2.70%
1.101.291.091.11+1.83%
1.131.171.091.09-5.22%
1.191.211.121.15-4.17%
1.201.231.071.20+0.84%
1.191.341.171.190.00%
1.191.271.191.19-4.80%
1.171.291.161.25+5.93%
1.221.221.161.18-2.48%
1.231.251.161.21-1.63%
1.351.351.141.23-10.22%
1.371.371.301.37+2.24%
1.411.481.301.34+0.75%
1.341.401.281.33-2.92%
1.391.401.321.37-1.44%
1.371.451.351.390.00%
1.451.481.311.39-4.14%
1.431.461.381.450.00%
1.491.491.381.45-0.68%
1.551.581.451.46-5.81%
1.561.651.521.55-0.64%
1.581.651.501.56-0.64%
1.601.621.521.570.00%
1.621.651.561.57-1.88%
1.591.651.571.600.00%
1.531.701.531.60+4.58%
1.571.621.501.53+1.32%
1.491.651.481.51+3.42%
1.541.581.451.46-6.71%
1.571.601.531.57+0.97%
1.521.601.511.55+1.97%
1.571.611.491.52-2.56%
1.731.741.551.56-7.69%
1.621.741.591.69+1.81%
1.751.751.601.66-1.78%
1.861.891.681.69-6.11%
1.891.941.771.80-1.64%
1.982.031.811.83-3.17%
2.002.001.871.89-3.08%
2.082.101.931.95-6.70%
2.152.182.052.09-3.24%
2.082.252.012.16+5.88%
2.142.201.962.04-0.49%
2.012.101.932.05+6.77%
1.872.261.871.92+10.98%
1.901.931.681.73-9.66%
2.002.011.911.92-3.04%
2.112.241.941.98-10.23%
2.102.282.052.20+7.32%
1.992.051.982.05+3.54%
1.982.041.901.980.00%
2.042.081.971.98-7.04%
2.042.142.042.13+4.41%
2.222.252.002.04-8.93%
2.222.282.152.24+4.67%
2.302.312.142.14-6.96%
2.302.552.252.30+4.55%
2.212.262.172.20-2.65%
2.392.422.162.26-5.44%
2.342.522.322.39+6.22%
2.352.402.252.25-4.66%
2.342.462.332.36-1.26%
2.402.452.282.39-1.24%
2.322.472.242.42+5.22%
2.292.342.232.30+4.55%
2.292.352.152.20-5.98%
2.402.452.302.34-4.10%
2.502.502.352.44-1.21%
2.372.602.322.47+7.39%
2.372.502.302.30-4.56%
2.372.442.302.41+0.84%
2.742.742.352.39-11.48%
2.602.782.572.70+11.11%
2.402.522.392.43+2.10%
2.442.482.342.380.00%
2.512.582.352.38-4.42%
2.502.712.382.49+5.51%
2.412.482.302.36-2.07%
2.312.482.282.41+5.24%
2.342.382.282.29-3.78%
2.352.412.282.38+2.59%
2.482.482.302.32-6.45%
2.562.702.402.48-1.20%
2.462.542.382.51—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MDCX chart for longer ranges.