MDA - MedApp SA

nie, 18 sty 2026, 18:04 CET, NY 12:04, Londyn 17:04, Tokio 2:04, ^SPX -0.06%

Symbol np: ^SPX

Historical data: MedApp SA (MDA)

16 Jan, 15:00 0.0832 -0.0018 (-2.12%)

More On MDA


	Summary

	Chart

	Chart HTML5

►	Historical data

	News

	Calendar

	Profile

	Shareholders


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of MDA

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
3125	16 Jan 2026	0.085	0.085	0.0832	0.0832	-2.12%	-0.0018	19,762
3124	15 Jan 2026	0.085	0.085	0.085	0.085	-3.19%	-0.0028	300
3123	14 Jan 2026	0.088	0.088	0.0878	0.0878	+0.69%	+0.0006	40,300
3122	13 Jan 2026	0.08	0.0872	0.08	0.0872	+9.00%	+0.0072	180,151
3121	12 Jan 2026	0.08	0.08	0.08	0.08	-0.50%	-0.0004	89,995
3120	9 Jan 2026	0.0804	0.0804	0.0804	0.0804	+0.25%	+0.0002	43,474
3119	8 Jan 2026	0.08	0.0802	0.08	0.0802	-0.25%	-0.0002	130,793
3118	7 Jan 2026	0.0896	0.0896	0.0804	0.0804	-12.23%	-0.0112	129,286
3117	5 Jan 2026	0.0894	0.093	0.0682	0.0916	+2.46%	+0.0022	199,174
3116	2 Jan 2026	0.092	0.092	0.0854	0.0894	+3.23%	+0.0028	68,229
3115	30 Dec 2025	0.0844	0.0868	0.0832	0.0866	+2.61%	+0.0022	22,038
3114	29 Dec 2025	0.0806	0.089	0.0806	0.0844	+1.69%	+0.0014	142,576
3113	23 Dec 2025	0.0868	0.0898	0.083	0.083	-4.38%	-0.0038	180,863
3112	22 Dec 2025	0.09	0.0924	0.0824	0.0868	+3.58%	+0.0030	173,696
3111	19 Dec 2025	0.081	0.086	0.0802	0.0838	-5.20%	-0.0046	194,137
3110	18 Dec 2025	0.084	0.0888	0.0784	0.0884	+3.51%	+0.0030	205,708
3109	17 Dec 2025	0.09	0.0942	0.077	0.0854	-5.11%	-0.0046	443,219
3108	16 Dec 2025	0.092	0.0972	0.09	0.09	-3.23%	-0.0030	85,854
3107	15 Dec 2025	0.0922	0.099	0.092	0.093	-7.92%	-0.0080	129,316
3106	12 Dec 2025	0.102	0.107	0.0972	0.101	-0.98%	-0.0010	136,040
3105	11 Dec 2025	0.1035	0.108	0.0966	0.102	-5.99%	-0.0065	180,562
3104	10 Dec 2025	0.106	0.11	0.1035	0.1085	+2.36%	+0.0025	25,138
3103	9 Dec 2025	0.108	0.115	0.1055	0.106	-1.85%	-0.0020	44,804
3102	8 Dec 2025	0.111	0.115	0.1025	0.108	-6.09%	-0.0070	78,448
3101	5 Dec 2025	0.117	0.117	0.11	0.115	-1.71%	-0.0020	84,338
3100	4 Dec 2025	0.115	0.128	0.1075	0.117	+9.35%	+0.0100	166,910
3099	3 Dec 2025	0.106	0.11	0.101	0.107	+0.47%	+0.0005	265,510
3098	2 Dec 2025	0.107	0.107	0.1035	0.1065	-2.29%	-0.0025	15,525
3097	1 Dec 2025	0.1095	0.1095	0.1035	0.109	-0.46%	-0.0005	19,740
3096	28 Nov 2025	0.1025	0.1095	0.1015	0.1095	+1.86%	+0.0020	32,100
3095	27 Nov 2025	0.1	0.1075	0.1	0.1075	-4.87%	-0.0055	186,641
3094	26 Nov 2025	0.115	0.115	0.11	0.113	+2.73%	+0.0030	80,371
3093	25 Nov 2025	0.11	0.115	0.105	0.11	0.00%	0.0000	271,575
3092	24 Nov 2025	0.1085	0.118	0.1005	0.11	+1.38%	+0.0015	202,320
3091	21 Nov 2025	0.085	0.1105	0.085	0.1085	-15.56%	-0.0200	2,838,316
3090	20 Nov 2025	0.1575	0.1575	0.1285	0.1285	-20.43%	-0.0330	494,449
3089	19 Nov 2025	0.162	0.162	0.152	0.1615	0.00%	0.0000	31,891
3088	18 Nov 2025	0.162	0.162	0.1585	0.1615	-0.31%	-0.0005	3,346
3087	17 Nov 2025	0.162	0.169	0.162	0.162	0.00%	0.0000	8,201
3086	14 Nov 2025	0.166	0.166	0.159	0.162	-2.99%	-0.0050	15,975

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data MDA

On the ticker field set "d:mda", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.