МКПАО «МД Медикал Груп»

MDMG · TQBR · ₽

1,358.70 ₽▲ +5.10 (+0.38%)

Updated 21:37:36 MSK15 min delay

Show data

MDMG · 1Y · UTC
Date (UTC)	Open	High	Low	Close
10/15/2025, 9:00:00 PM	1,225.00	1,239.70	1,197.00	1,237.80
10/16/2025, 9:00:00 PM	1,237.80	1,267.70	1,237.80	1,261.00
10/19/2025, 9:00:00 PM	1,227.70	1,253.40	1,224.00	1,242.80
10/20/2025, 9:00:00 PM	1,242.80	1,245.10	1,220.30	1,235.70
10/21/2025, 9:00:00 PM	1,235.00	1,249.00	1,231.20	1,238.00
10/22/2025, 9:00:00 PM	1,230.00	1,234.70	1,202.30	1,215.00
10/23/2025, 9:00:00 PM	1,215.00	1,226.60	1,190.30	1,200.00
10/26/2025, 9:00:00 PM	1,200.10	1,208.70	1,174.40	1,177.50
10/27/2025, 9:00:00 PM	1,177.00	1,199.90	1,162.40	1,192.90
10/28/2025, 9:00:00 PM	1,193.90	1,220.00	1,190.80	1,214.40
10/29/2025, 9:00:00 PM	1,214.40	1,249.00	1,214.00	1,237.00
10/30/2025, 9:00:00 PM	1,239.60	1,251.90	1,224.40	1,238.60
10/31/2025, 9:00:00 PM	1,239.30	1,262.50	1,238.90	1,259.00
11/2/2025, 9:00:00 PM	1,260.20	1,286.00	1,260.20	1,276.90
11/4/2025, 9:00:00 PM	1,273.40	1,312.00	1,271.10	1,298.50
11/5/2025, 9:00:00 PM	1,304.90	1,310.50	1,281.20	1,290.50
11/6/2025, 9:00:00 PM	1,285.00	1,309.10	1,285.00	1,303.90
11/7/2025, 9:00:00 PM	1,302.00	1,306.90	1,298.80	1,302.10
11/8/2025, 9:00:00 PM	1,303.90	1,304.00	1,300.20	1,303.50
11/9/2025, 9:00:00 PM	1,303.00	1,323.90	1,293.10	1,314.40
11/10/2025, 9:00:00 PM	1,314.40	1,326.90	1,311.00	1,323.00
11/11/2025, 9:00:00 PM	1,324.00	1,333.00	1,285.80	1,302.40
11/12/2025, 9:00:00 PM	1,300.00	1,320.00	1,288.90	1,297.00
11/13/2025, 9:00:00 PM	1,297.00	1,299.90	1,247.40	1,272.30
11/14/2025, 9:00:00 PM	1,276.20	1,281.40	1,262.30	1,266.50
11/15/2025, 9:00:00 PM	1,266.50	1,271.70	1,255.10	1,265.70
11/16/2025, 9:00:00 PM	1,273.50	1,284.30	1,255.50	1,278.90
11/17/2025, 9:00:00 PM	1,283.50	1,334.30	1,279.70	1,315.20
11/18/2025, 9:00:00 PM	1,312.60	1,358.00	1,311.90	1,344.00
11/19/2025, 9:00:00 PM	1,342.00	1,358.70	1,331.80	1,358.70
11/20/2025, 9:00:00 PM	1,360.00	1,375.10	1,340.70	1,369.10
11/23/2025, 9:00:00 PM	1,389.30	1,408.00	1,350.00	1,378.60
11/24/2025, 9:00:00 PM	1,378.40	1,394.90	1,370.80	1,382.50
11/25/2025, 9:00:00 PM	1,389.50	1,389.50	1,369.10	1,378.30
11/26/2025, 9:00:00 PM	1,376.00	1,381.50	1,343.20	1,345.20
11/27/2025, 9:00:00 PM	1,345.20	1,359.20	1,315.40	1,352.20
11/28/2025, 9:00:00 PM	1,352.20	1,357.70	1,340.60	1,345.60
11/29/2025, 9:00:00 PM	1,352.30	1,356.90	1,345.30	1,354.00
11/30/2025, 9:00:00 PM	1,354.10	1,367.20	1,332.90	1,342.00
12/1/2025, 9:00:00 PM	1,346.00	1,360.00	1,338.00	1,349.10
12/2/2025, 9:00:00 PM	1,345.00	1,381.00	1,335.00	1,379.60
12/3/2025, 9:00:00 PM	1,380.10	1,383.60	1,360.00	1,378.00
12/4/2025, 9:00:00 PM	1,378.00	1,414.50	1,375.40	1,402.50
12/7/2025, 9:00:00 PM	1,403.10	1,418.30	1,380.60	1,385.60
12/8/2025, 9:00:00 PM	1,392.50	1,393.40	1,365.00	1,376.40
12/9/2025, 9:00:00 PM	1,383.50	1,389.20	1,366.90	1,386.00
12/10/2025, 9:00:00 PM	1,390.00	1,406.90	1,390.00	1,402.90
12/11/2025, 9:00:00 PM	1,402.90	1,422.00	1,360.30	1,371.40
12/12/2025, 9:00:00 PM	1,379.20	1,392.50	1,374.90	1,387.10
12/13/2025, 9:00:00 PM	1,390.80	1,397.50	1,388.60	1,393.60
12/14/2025, 9:00:00 PM	1,393.70	1,412.30	1,385.00	1,405.00
12/15/2025, 9:00:00 PM	1,409.40	1,420.00	1,400.10	1,402.50
12/16/2025, 9:00:00 PM	1,406.00	1,425.00	1,406.00	1,420.80
12/17/2025, 9:00:00 PM	1,418.70	1,450.00	1,406.50	1,426.20
12/18/2025, 9:00:00 PM	1,426.20	1,437.90	1,392.60	1,412.30
12/19/2025, 9:00:00 PM	1,418.40	1,422.00	1,416.50	1,421.10
12/20/2025, 9:00:00 PM	1,421.20	1,424.90	1,421.20	1,423.10
12/21/2025, 9:00:00 PM	1,422.60	1,425.10	1,396.20	1,410.00
12/22/2025, 9:00:00 PM	1,411.40	1,420.70	1,406.70	1,416.90
12/23/2025, 9:00:00 PM	1,415.10	1,423.10	1,410.80	1,415.50
12/24/2025, 9:00:00 PM	1,416.90	1,428.50	1,415.60	1,421.90
12/25/2025, 9:00:00 PM	1,424.00	1,436.80	1,412.60	1,432.20
12/26/2025, 9:00:00 PM	1,435.10	1,451.90	1,435.10	1,448.00
12/27/2025, 9:00:00 PM	1,454.90	1,466.00	1,441.10	1,463.60
12/28/2025, 9:00:00 PM	1,456.50	1,497.50	1,452.30	1,471.50
12/29/2025, 9:00:00 PM	1,471.00	1,525.00	1,469.10	1,519.00
1/4/2026, 9:00:00 PM	1,519.00	1,539.10	1,498.90	1,530.30
1/5/2026, 9:00:00 PM	1,530.40	1,559.10	1,527.40	1,554.20
1/7/2026, 9:00:00 PM	1,554.20	1,556.80	1,505.10	1,512.00
1/8/2026, 9:00:00 PM	1,511.10	1,540.00	1,511.00	1,533.10
1/11/2026, 9:00:00 PM	1,541.50	1,541.50	1,462.40	1,494.00
1/12/2026, 9:00:00 PM	1,495.10	1,496.70	1,440.00	1,440.00
1/13/2026, 9:00:00 PM	1,448.40	1,469.10	1,436.70	1,456.10
1/14/2026, 9:00:00 PM	1,464.00	1,488.20	1,452.80	1,483.00
1/15/2026, 9:00:00 PM	1,486.60	1,514.10	1,483.00	1,496.90
1/16/2026, 9:00:00 PM	1,505.00	1,505.00	1,496.30	1,500.00
1/17/2026, 9:00:00 PM	1,499.70	1,503.00	1,494.40	1,501.70
1/18/2026, 9:00:00 PM	1,498.00	1,506.10	1,458.00	1,469.00
1/19/2026, 9:00:00 PM	1,475.80	1,475.80	1,437.00	1,454.20
1/20/2026, 9:00:00 PM	1,453.20	1,476.70	1,440.50	1,471.50
1/21/2026, 9:00:00 PM	1,471.00	1,494.80	1,452.00	1,486.80
1/22/2026, 9:00:00 PM	1,489.00	1,500.00	1,476.60	1,489.40
1/23/2026, 9:00:00 PM	1,494.70	1,495.20	1,478.10	1,488.30
1/24/2026, 9:00:00 PM	1,489.80	1,493.50	1,484.20	1,486.80
1/25/2026, 9:00:00 PM	1,493.70	1,493.80	1,452.60	1,469.50
1/26/2026, 9:00:00 PM	1,473.80	1,488.00	1,466.70	1,481.90
1/27/2026, 9:00:00 PM	1,487.10	1,495.00	1,480.00	1,480.00
1/28/2026, 9:00:00 PM	1,480.00	1,518.70	1,472.00	1,505.20
1/29/2026, 9:00:00 PM	1,496.20	1,511.70	1,486.40	1,503.50
1/30/2026, 9:00:00 PM	1,502.90	1,523.30	1,500.70	1,518.40
1/31/2026, 9:00:00 PM	1,518.30	1,529.80	1,515.60	1,521.30
2/1/2026, 9:00:00 PM	1,521.30	1,535.00	1,511.60	1,522.10
2/2/2026, 9:00:00 PM	1,522.40	1,539.50	1,514.30	1,520.80
2/3/2026, 9:00:00 PM	1,520.80	1,529.00	1,516.00	1,520.50
2/4/2026, 9:00:00 PM	1,520.80	1,534.00	1,471.20	1,516.50
2/5/2026, 9:00:00 PM	1,516.50	1,531.20	1,509.50	1,523.20
2/6/2026, 9:00:00 PM	1,523.20	1,529.90	1,518.80	1,523.10
2/7/2026, 9:00:00 PM	1,523.20	1,524.00	1,518.20	1,520.10
2/8/2026, 9:00:00 PM	1,523.90	1,523.90	1,495.00	1,508.90
2/9/2026, 9:00:00 PM	1,511.10	1,525.00	1,485.40	1,494.60
2/10/2026, 9:00:00 PM	1,492.40	1,511.70	1,492.40	1,508.50
2/11/2026, 9:00:00 PM	1,510.00	1,520.00	1,504.80	1,517.50
2/12/2026, 9:00:00 PM	1,517.50	1,522.00	1,508.00	1,520.50
2/15/2026, 9:00:00 PM	1,520.90	1,529.80	1,503.00	1,504.70
2/16/2026, 9:00:00 PM	1,504.70	1,513.60	1,496.00	1,509.00
2/17/2026, 9:00:00 PM	1,510.00	1,511.80	1,495.00	1,499.50
2/18/2026, 9:00:00 PM	1,495.10	1,506.00	1,492.50	1,495.30
2/19/2026, 9:00:00 PM	1,495.50	1,517.70	1,493.00	1,510.00
2/20/2026, 9:00:00 PM	1,510.00	1,515.20	1,505.20	1,505.50
2/21/2026, 9:00:00 PM	1,505.50	1,514.30	1,503.00	1,510.00
2/22/2026, 9:00:00 PM	1,511.80	1,514.00	1,506.40	1,512.20
2/23/2026, 9:00:00 PM	1,512.00	1,519.00	1,496.10	1,506.50
2/24/2026, 9:00:00 PM	1,505.20	1,513.90	1,483.30	1,493.70
2/25/2026, 9:00:00 PM	1,490.00	1,499.70	1,470.10	1,484.50
2/26/2026, 9:00:00 PM	1,485.00	1,487.90	1,461.40	1,475.00
2/27/2026, 9:00:00 PM	1,474.90	1,476.50	1,465.00	1,467.90
2/28/2026, 9:00:00 PM	1,467.90	1,472.60	1,463.40	1,469.70
3/1/2026, 9:00:00 PM	1,468.20	1,471.70	1,438.40	1,451.30
3/2/2026, 9:00:00 PM	1,454.00	1,465.80	1,405.80	1,418.60
3/3/2026, 9:00:00 PM	1,417.00	1,441.00	1,391.50	1,403.20
3/4/2026, 9:00:00 PM	1,403.00	1,430.40	1,393.00	1,429.60
3/5/2026, 9:00:00 PM	1,425.60	1,429.40	1,372.10	1,378.30
3/8/2026, 9:00:00 PM	1,373.00	1,400.00	1,332.00	1,399.80
3/9/2026, 9:00:00 PM	1,400.00	1,456.40	1,399.80	1,434.50
3/10/2026, 9:00:00 PM	1,434.50	1,457.50	1,420.00	1,429.90
3/11/2026, 9:00:00 PM	1,429.90	1,444.20	1,414.00	1,423.00
3/12/2026, 9:00:00 PM	1,431.60	1,434.60	1,390.00	1,395.50
3/13/2026, 9:00:00 PM	1,403.00	1,408.40	1,396.20	1,406.60
3/14/2026, 9:00:00 PM	1,407.70	1,418.80	1,406.60	1,410.90
3/15/2026, 9:00:00 PM	1,412.40	1,419.60	1,384.20	1,402.00
3/16/2026, 9:00:00 PM	1,402.80	1,409.40	1,396.00	1,404.60
3/17/2026, 9:00:00 PM	1,404.60	1,418.20	1,396.00	1,398.30
3/18/2026, 9:00:00 PM	1,403.00	1,409.10	1,372.10	1,392.80
3/19/2026, 9:00:00 PM	1,392.80	1,404.70	1,384.20	1,388.00
3/22/2026, 9:00:00 PM	1,387.00	1,418.10	1,368.00	1,402.10
3/23/2026, 9:00:00 PM	1,402.10	1,415.20	1,386.00	1,390.60
3/24/2026, 9:00:00 PM	1,390.60	1,405.00	1,386.10	1,395.50
3/25/2026, 9:00:00 PM	1,395.50	1,399.90	1,386.00	1,389.30
3/26/2026, 9:00:00 PM	1,390.10	1,396.20	1,371.10	1,382.30
3/27/2026, 9:00:00 PM	1,379.00	1,383.00	1,370.10	1,381.90
3/28/2026, 9:00:00 PM	1,379.80	1,395.80	1,379.40	1,393.00
3/29/2026, 9:00:00 PM	1,392.60	1,405.90	1,382.00	1,397.00
3/30/2026, 9:00:00 PM	1,399.00	1,400.20	1,386.00	1,389.30
3/31/2026, 9:00:00 PM	1,390.60	1,403.20	1,387.60	1,397.70
4/1/2026, 9:00:00 PM	1,399.00	1,402.80	1,381.00	1,391.00
4/2/2026, 9:00:00 PM	1,391.00	1,398.90	1,381.00	1,387.00
4/3/2026, 9:00:00 PM	1,386.10	1,398.30	1,381.10	1,389.80
4/4/2026, 9:00:00 PM	1,389.40	1,392.50	1,385.30	1,389.40
4/5/2026, 9:00:00 PM	1,389.40	1,392.00	1,379.00	1,385.90
4/6/2026, 9:00:00 PM	1,384.00	1,389.70	1,369.00	1,374.90
4/7/2026, 9:00:00 PM	1,374.00	1,385.00	1,341.10	1,354.60
4/8/2026, 9:00:00 PM	1,354.60	1,363.40	1,323.00	1,339.00
4/9/2026, 9:00:00 PM	1,339.00	1,349.00	1,320.50	1,339.10
4/10/2026, 9:00:00 PM	1,343.30	1,344.90	1,340.00	1,343.40
4/11/2026, 9:00:00 PM	1,343.30	1,352.10	1,340.10	1,348.90
4/12/2026, 9:00:00 PM	1,348.90	1,359.40	1,325.00	1,340.00
4/13/2026, 9:00:00 PM	1,339.00	1,346.20	1,333.60	1,340.50
4/14/2026, 9:00:00 PM	1,340.00	1,379.00	1,340.00	1,375.90
4/15/2026, 9:00:00 PM	1,376.00	1,379.10	1,353.10	1,354.90
4/16/2026, 9:00:00 PM	1,362.00	1,368.30	1,340.00	1,352.30
4/17/2026, 9:00:00 PM	1,354.90	1,356.80	1,349.70	1,350.90
4/18/2026, 9:00:00 PM	1,354.70	1,356.40	1,349.60	1,356.10
4/19/2026, 9:00:00 PM	1,356.20	1,372.90	1,350.70	1,372.30
4/20/2026, 9:00:00 PM	1,372.30	1,389.40	1,362.10	1,385.40
4/21/2026, 9:00:00 PM	1,385.40	1,394.40	1,367.80	1,380.70
4/22/2026, 9:00:00 PM	1,378.00	1,385.00	1,357.90	1,362.10
4/23/2026, 9:00:00 PM	1,362.10	1,367.70	1,350.20	1,361.40
4/24/2026, 9:00:00 PM	1,361.60	1,365.60	1,353.90	1,365.60
4/25/2026, 9:00:00 PM	1,363.00	1,365.60	1,356.30	1,363.60
4/26/2026, 9:00:00 PM	1,360.00	1,364.40	1,345.00	1,345.20
4/27/2026, 9:00:00 PM	1,346.00	1,354.40	1,324.20	1,344.70
4/28/2026, 9:00:00 PM	1,344.80	1,349.80	1,291.00	1,321.50
4/29/2026, 9:00:00 PM	1,321.80	1,331.30	1,300.00	1,328.10
4/30/2026, 9:00:00 PM	1,328.10	1,340.40	1,321.70	1,335.00
5/1/2026, 9:00:00 PM	1,331.70	1,338.90	1,329.90	1,335.80
5/2/2026, 9:00:00 PM	1,338.00	1,339.90	1,333.00	1,333.40
5/3/2026, 9:00:00 PM	1,335.60	1,339.80	1,305.70	1,305.70
5/4/2026, 9:00:00 PM	1,308.00	1,319.60	1,301.80	1,312.00
5/5/2026, 9:00:00 PM	1,319.50	1,319.50	1,290.60	1,292.80
5/6/2026, 9:00:00 PM	1,295.00	1,302.10	1,281.10	1,292.80
5/7/2026, 9:00:00 PM	1,292.80	1,298.00	1,280.40	1,290.00
5/10/2026, 9:00:00 PM	1,301.80	1,316.10	1,301.30	1,313.90
5/11/2026, 9:00:00 PM	1,314.00	1,361.80	1,309.00	1,352.80
5/12/2026, 9:00:00 PM	1,352.80	1,369.90	1,334.20	1,365.50
5/13/2026, 9:00:00 PM	1,368.30	1,370.00	1,322.60	1,337.80
5/14/2026, 9:00:00 PM	1,336.40	1,352.00	1,326.80	1,337.80
5/15/2026, 9:00:00 PM	1,336.30	1,340.10	1,325.70	1,334.60
5/16/2026, 9:00:00 PM	1,335.10	1,359.30	1,335.10	1,355.40
5/17/2026, 9:00:00 PM	1,355.00	1,361.60	1,310.00	1,324.90
5/18/2026, 9:00:00 PM	1,324.90	1,339.50	1,313.60	1,320.50
5/19/2026, 9:00:00 PM	1,322.00	1,329.30	1,305.00	1,312.90
5/20/2026, 9:00:00 PM	1,313.00	1,317.90	1,300.00	1,310.20
5/21/2026, 9:00:00 PM	1,310.70	1,324.90	1,302.00	1,303.90
5/22/2026, 9:00:00 PM	1,303.90	1,314.50	1,303.70	1,309.00
5/23/2026, 9:00:00 PM	1,304.00	1,311.90	1,301.30	1,306.10
5/24/2026, 9:00:00 PM	1,306.10	1,312.50	1,286.20	1,295.80
5/25/2026, 9:00:00 PM	1,296.80	1,304.50	1,273.40	1,280.80
5/26/2026, 9:00:00 PM	1,280.80	1,296.80	1,270.20	1,295.90
5/27/2026, 9:00:00 PM	1,297.40	1,306.70	1,295.00	1,298.40
5/28/2026, 9:00:00 PM	1,299.90	1,299.90	1,278.00	1,287.50
5/29/2026, 9:00:00 PM	1,288.00	1,290.00	1,286.20	1,286.80
5/30/2026, 9:00:00 PM	1,287.50	1,290.00	1,285.20	1,286.00
5/31/2026, 9:00:00 PM	1,287.30	1,294.60	1,273.20	1,290.90
6/1/2026, 9:00:00 PM	1,293.00	1,326.10	1,290.00	1,316.90
6/2/2026, 9:00:00 PM	1,317.00	1,325.90	1,310.00	1,322.10
6/3/2026, 9:00:00 PM	1,323.20	1,335.00	1,308.20	1,318.70
6/4/2026, 9:00:00 PM	1,320.00	1,322.60	1,296.90	1,305.40
6/5/2026, 9:00:00 PM	1,305.40	1,338.10	1,301.40	1,334.70
6/6/2026, 9:00:00 PM	1,334.70	1,339.90	1,328.00	1,336.00
6/7/2026, 9:00:00 PM	1,330.00	1,347.50	1,291.40	1,301.50
6/8/2026, 9:00:00 PM	1,302.30	1,310.40	1,283.20	1,298.50
6/9/2026, 9:00:00 PM	1,299.60	1,308.60	1,272.30	1,292.70
6/10/2026, 9:00:00 PM	1,299.40	1,300.00	1,276.00	1,282.80
6/11/2026, 9:00:00 PM	1,282.90	1,290.90	1,277.40	1,283.80
6/12/2026, 9:00:00 PM	1,285.20	1,288.00	1,276.40	1,282.10
6/13/2026, 9:00:00 PM	1,282.20	1,283.60	1,277.10	1,280.10
6/14/2026, 9:00:00 PM	1,276.00	1,302.50	1,275.00	1,298.80
6/15/2026, 9:00:00 PM	1,301.70	1,310.60	1,263.10	1,274.10
6/16/2026, 9:00:00 PM	1,274.10	1,301.60	1,268.10	1,295.80
6/17/2026, 9:00:00 PM	1,293.20	1,303.20	1,266.00	1,292.00
6/18/2026, 9:00:00 PM	1,292.00	1,298.80	1,263.10	1,266.40
6/21/2026, 9:00:00 PM	1,267.80	1,281.60	1,201.00	1,228.00
6/22/2026, 9:00:00 PM	1,234.00	1,256.50	1,203.00	1,221.20
6/23/2026, 9:00:00 PM	1,226.90	1,238.40	1,187.00	1,202.10
6/24/2026, 9:00:00 PM	1,202.10	1,226.50	1,165.20	1,202.40
6/25/2026, 9:00:00 PM	1,202.40	1,274.40	1,188.00	1,260.30
6/26/2026, 9:00:00 PM	1,263.20	1,284.70	1,263.20	1,279.40
6/27/2026, 9:00:00 PM	1,279.40	1,287.00	1,275.50	1,276.60
6/28/2026, 9:00:00 PM	1,275.50	1,285.30	1,245.00	1,275.90
6/29/2026, 9:00:00 PM	1,275.90	1,309.60	1,270.30	1,281.60
6/30/2026, 9:00:00 PM	1,282.20	1,293.80	1,260.10	1,279.60
7/1/2026, 9:00:00 PM	1,280.00	1,287.80	1,226.10	1,245.20
7/2/2026, 9:00:00 PM	1,244.00	1,253.80	1,210.00	1,239.50
7/3/2026, 9:00:00 PM	1,239.50	1,239.50	1,229.10	1,236.90
7/4/2026, 9:00:00 PM	1,240.10	1,248.00	1,239.70	1,241.70
7/5/2026, 9:00:00 PM	1,240.00	1,246.80	1,210.00	1,222.10
7/6/2026, 9:00:00 PM	1,221.00	1,224.60	1,165.00	1,203.00
7/7/2026, 9:00:00 PM	1,207.90	1,234.20	1,194.70	1,232.80
7/8/2026, 9:00:00 PM	1,230.30	1,234.40	1,187.40	1,205.10
7/9/2026, 9:00:00 PM	1,201.00	1,214.70	1,180.90	1,190.30
7/10/2026, 9:00:00 PM	1,197.50	1,223.40	1,190.70	1,204.10
7/11/2026, 9:00:00 PM	1,204.10	1,218.60	1,200.00	1,213.60
7/12/2026, 9:00:00 PM	1,209.00	1,215.90	1,189.70	1,208.00
7/13/2026, 9:00:00 PM	1,177.80	1,194.70	1,167.00	1,185.00
7/14/2026, 9:00:00 PM	1,188.00	1,192.50	1,136.10	1,147.30
7/15/2026, 9:00:00 PM	1,147.00	1,152.40	1,077.20	1,093.30
7/16/2026, 9:00:00 PM	1,093.00	1,124.00	1,050.00	1,060.90
7/17/2026, 9:00:00 PM	1,058.00	1,082.10	1,053.70	1,069.00
7/18/2026, 9:00:00 PM	1,069.10	1,090.30	1,069.10	1,087.10
7/19/2026, 9:00:00 PM	1,088.00	1,141.90	1,059.00	1,129.50
7/20/2026, 9:00:00 PM	1,129.50	1,166.00	1,078.70	1,131.70
7/21/2026, 9:00:00 PM	1,131.70	1,169.90	1,107.10	1,168.30
7/22/2026, 9:00:00 PM	1,169.00	1,178.80	1,125.30	1,165.40
7/23/2026, 9:00:00 PM	1,163.60	1,230.00	1,142.50	1,230.00
7/24/2026, 9:00:00 PM	1,232.00	1,265.00	1,232.00	1,265.00
7/25/2026, 9:00:00 PM	1,265.90	1,265.90	1,245.80	1,246.00
7/26/2026, 9:00:00 PM	1,246.00	1,296.20	1,232.30	1,295.80
7/27/2026, 9:00:00 PM	1,298.60	1,299.60	1,260.00	1,275.70
7/28/2026, 9:00:00 PM	1,275.70	1,287.50	1,275.00	1,286.50
7/29/2026, 9:00:00 PM	1,287.90	1,337.00	1,286.70	1,300.50
7/30/2026, 9:00:00 PM	1,300.50	1,326.00	1,274.60	1,308.10
8/2/2026, 9:00:00 PM	1,309.20	1,347.60	1,303.60	1,342.30
8/3/2026, 9:00:00 PM	1,342.30	1,358.10	1,322.80	1,354.50
8/4/2026, 9:00:00 PM	1,354.50	1,368.00	1,346.50	1,360.00
8/5/2026, 9:00:00 PM	1,364.00	1,364.00	1,337.20	1,347.10
8/6/2026, 9:00:00 PM	1,356.50	1,356.50	1,323.00	1,333.00
8/7/2026, 9:00:00 PM	1,334.40	1,342.50	1,333.60	1,338.00
8/8/2026, 9:00:00 PM	1,338.00	1,342.10	1,331.30	1,340.60
8/9/2026, 9:00:00 PM	1,340.00	1,342.10	1,318.00	1,328.40
8/10/2026, 9:00:00 PM	1,328.40	1,359.20	1,323.00	1,355.60
8/11/2026, 9:00:00 PM	1,355.60	1,392.40	1,332.20	1,338.00
8/12/2026, 9:00:00 PM	1,338.00	1,348.00	1,305.80	1,312.90
8/13/2026, 9:00:00 PM	1,312.90	1,326.20	1,292.00	1,298.10
8/16/2026, 9:00:00 PM	1,307.40	1,330.00	1,270.00	1,286.60
8/17/2026, 9:00:00 PM	1,286.60	1,338.00	1,280.80	1,329.70
8/18/2026, 9:00:00 PM	1,329.00	1,331.80	1,303.00	1,324.20
8/19/2026, 9:00:00 PM	1,328.80	1,336.00	1,295.30	1,306.80
8/20/2026, 9:00:00 PM	1,306.90	1,322.50	1,295.00	1,310.40
8/21/2026, 9:00:00 PM	1,315.80	1,315.80	1,299.20	1,305.00
8/22/2026, 9:00:00 PM	1,305.00	1,305.00	1,289.10	1,291.20
8/23/2026, 9:00:00 PM	1,297.40	1,326.70	1,278.00	1,293.80
8/24/2026, 9:00:00 PM	1,294.10	1,322.80	1,279.20	1,306.90
8/25/2026, 9:00:00 PM	1,303.00	1,319.60	1,287.00	1,293.20
8/26/2026, 9:00:00 PM	1,293.20	1,310.00	1,284.00	1,302.80
8/27/2026, 9:00:00 PM	1,307.30	1,323.00	1,285.00	1,294.20
8/28/2026, 9:00:00 PM	1,294.20	1,296.80	1,288.00	1,295.20
8/29/2026, 9:00:00 PM	1,295.40	1,299.90	1,282.40	1,297.20
8/30/2026, 9:00:00 PM	1,297.20	1,319.20	1,286.60	1,319.10
8/31/2026, 9:00:00 PM	1,319.20	1,321.20	1,299.00	1,303.90
9/1/2026, 9:00:00 PM	1,304.00	1,315.00	1,296.00	1,307.10
9/2/2026, 9:00:00 PM	1,307.10	1,317.20	1,295.00	1,307.40
9/3/2026, 9:00:00 PM	1,314.60	1,322.80	1,300.00	1,318.40
9/4/2026, 9:00:00 PM	1,318.90	1,325.90	1,316.40	1,325.00
9/5/2026, 9:00:00 PM	1,325.00	1,325.00	1,307.50	1,314.90
9/6/2026, 9:00:00 PM	1,311.30	1,323.00	1,303.10	1,320.00
9/7/2026, 9:00:00 PM	1,316.80	1,323.00	1,303.20	1,309.10
9/8/2026, 9:00:00 PM	1,309.10	1,315.00	1,296.20	1,302.40
9/9/2026, 9:00:00 PM	1,302.40	1,311.10	1,301.00	1,308.50
9/10/2026, 9:00:00 PM	1,309.80	1,314.90	1,297.00	1,303.10
9/13/2026, 9:00:00 PM	1,308.60	1,328.10	1,303.30	1,317.50
9/14/2026, 9:00:00 PM	1,317.50	1,359.90	1,310.00	1,348.00
9/15/2026, 9:00:00 PM	1,348.00	1,369.00	1,300.70	1,302.30
9/16/2026, 9:00:00 PM	1,302.30	1,315.90	1,272.00	1,308.90
9/17/2026, 9:00:00 PM	1,308.90	1,317.90	1,298.00	1,302.00
9/18/2026, 9:00:00 PM	1,304.00	1,308.40	1,297.90	1,300.10
9/19/2026, 9:00:00 PM	1,301.00	1,306.10	1,294.00	1,299.50
9/20/2026, 9:00:00 PM	1,299.50	1,304.10	1,289.00	1,295.80
9/21/2026, 9:00:00 PM	1,295.80	1,307.40	1,290.20	1,305.00
9/22/2026, 9:00:00 PM	1,305.50	1,311.50	1,290.10	1,296.50
9/23/2026, 9:00:00 PM	1,296.60	1,305.40	1,292.00	1,295.20
9/24/2026, 9:00:00 PM	1,298.00	1,306.10	1,285.00	1,288.70
9/25/2026, 9:00:00 PM	1,289.20	1,296.00	1,286.80	1,291.50
9/26/2026, 9:00:00 PM	1,291.50	1,293.80	1,286.00	1,292.90
9/27/2026, 9:00:00 PM	1,292.90	1,298.00	1,277.00	1,284.00
9/28/2026, 9:00:00 PM	1,281.40	1,288.00	1,276.00	1,282.20
9/29/2026, 9:00:00 PM	1,283.60	1,288.10	1,279.00	1,284.50
9/30/2026, 9:00:00 PM	1,287.80	1,293.80	1,278.20	1,282.10
10/1/2026, 9:00:00 PM	1,282.00	1,289.00	1,260.20	1,277.20
10/2/2026, 9:00:00 PM	1,277.20	1,287.60	1,275.10	1,283.10
10/3/2026, 9:00:00 PM	1,281.00	1,288.00	1,276.40	1,284.30
10/4/2026, 9:00:00 PM	1,284.50	1,287.30	1,269.20	1,283.90
10/5/2026, 9:00:00 PM	1,283.90	1,287.00	1,276.00	1,281.70
10/6/2026, 9:00:00 PM	1,281.20	1,287.00	1,280.00	1,282.60
10/7/2026, 9:00:00 PM	1,281.40	1,284.80	1,262.30	1,269.10
10/8/2026, 9:00:00 PM	1,269.10	1,288.00	1,265.20	1,281.20
10/9/2026, 9:00:00 PM	1,282.60	1,310.00	1,282.60	1,307.00
10/10/2026, 9:00:00 PM	1,309.60	1,317.20	1,306.10	1,311.30
10/11/2026, 9:00:00 PM	1,310.70	1,323.80	1,290.50	1,315.90
10/12/2026, 9:00:00 PM	1,316.00	1,350.00	1,309.40	1,347.00
10/13/2026, 9:00:00 PM	1,347.00	1,365.10	1,331.10	1,355.20
10/14/2026, 9:00:00 PM	1,355.20	1,364.10	1,346.30	1,353.60
10/15/2026, 9:00:00 PM	1,352.50	1,367.00	1,350.10	1,358.90

Show data

MDMG · 1Y · UTC
Date (UTC)	Open	High	Low	Close

Key stats

Source: BlackTerminal. Reporting period: 2025.

Open

1,352.50

High

1,367.00

Low

1,350.10

Volume (₽)

242.71M

EBITDA margin

30.58%

Lot

ISIN

RU000A108KL3

Prev. close

1,353.60

Volume (shares)

178.53K

Market microstructure

Loading data…

About the company

МКПАО «МД Медикал Груп» (MDMG) trades on the Moscow Exchange in the TQBR board. Settlement currency — roubles, ISIN RU000A108KL3.

МКПАО «МД Медикал Груп»

Key stats

Market microstructure

About the company

News on this security