MDEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	20.94	20.94	20.94	20.94	20.94	0.40%	18
Dec 24, 2024	20.85	20.85	20.85	20.85	20.85	0.34%	107
Dec 23, 2024	20.65	20.78	20.65	20.78	20.78	0.09%	107
Dec 20, 2024	20.76	20.76	20.76	20.76	20.76	1.15%	133
Dec 19, 2024	20.52	20.52	20.52	20.52	20.52	-0.10%	14
Dec 18, 2024	20.74	20.74	20.54	20.54	20.54	-2.43%	643
Dec 17, 2024	21.09	21.09	21.06	21.06	21.06	-0.30%	156
Dec 16, 2024	21.12	21.12	21.12	21.12	21.12	-0.30%	41
Dec 13, 2024	21.18	21.18	21.18	21.18	21.18	-0.72%	63
Dec 12, 2024	21.40	21.40	21.34	21.34	21.34	-0.65%	801
Dec 11, 2024	21.46	21.48	21.46	21.48	21.48	-0.01%	270
Dec 10, 2024	21.43	21.48	21.43	21.48	21.48	-0.26%	460
Dec 9, 2024	21.39	21.54	21.39	21.54	21.54	0.89%	384
Dec 6, 2024	21.37	21.40	21.29	21.35	21.35	0.27%	1,345
Dec 5, 2024	21.29	21.29	21.29	21.29	21.29	-1.25%	101
Dec 4, 2024	21.44	21.56	21.44	21.56	21.56	0.30%	230
Dec 3, 2024	21.50	21.50	21.50	21.50	21.50	-0.21%	7
Dec 2, 2024	21.49	21.54	21.49	21.54	21.54	-0.13%	270
Nov 29, 2024	21.57	21.57	21.57	21.57	21.57	0.31%	8
Nov 27, 2024	21.50	21.50	21.50	21.50	21.50	0.79%	8
Nov 26, 2024	21.33	21.33	21.33	21.33	21.33	-0.05%	5
Nov 25, 2024	21.37	21.37	21.34	21.34	21.34	1.17%	236
Nov 22, 2024	21.08	21.10	21.08	21.10	21.10	0.42%	950
Nov 21, 2024	21.01	21.01	21.01	21.01	21.01	0.40%	2
Nov 20, 2024	20.86	20.93	20.86	20.93	20.93	-0.06%	157
Nov 19, 2024	20.66	20.94	20.66	20.94	20.94	-0.13%	390
Nov 18, 2024	20.97	20.97	20.97	20.97	20.97	0.37%	3
Nov 15, 2024	20.98	20.98	20.89	20.89	20.89	-0.87%	326
Nov 14, 2024	21.07	21.07	21.07	21.07	21.07	-1.09%	12
Nov 13, 2024	21.30	21.30	21.30	21.30	21.30	-0.78%	12
Nov 12, 2024	21.47	21.47	21.47	21.47	21.47	-0.68%	2
Nov 11, 2024	21.68	21.68	21.62	21.62	21.62	0.14%	162
Nov 8, 2024	21.59	21.59	21.59	21.59	21.59	-0.37%	25
Nov 7, 2024	21.67	21.67	21.67	21.67	21.67	0.17%	6
Nov 6, 2024	21.63	21.63	21.63	21.63	21.63	-0.33%	146
Nov 5, 2024	21.68	21.70	21.68	21.70	21.70	0.90%	146
Nov 4, 2024	21.51	21.51	21.51	21.51	21.51	0.17%	104
Nov 1, 2024	21.52	21.52	21.47	21.47	21.47	1.40%	753
Oct 31, 2024	21.18	21.18	21.18	21.18	21.18	-1.01%	21
Oct 30, 2024	21.43	21.43	21.39	21.39	21.39	-0.18%	104
Oct 29, 2024	21.43	21.43	21.43	21.43	21.43	-0.36%	6
Oct 28, 2024	21.51	21.51	21.51	21.51	21.51	-0.08%	7
Oct 25, 2024	21.62	21.65	21.51	21.52	21.52	-0.82%	1,643
Oct 24, 2024	21.72	21.72	21.70	21.70	21.70	0.32%	204
Oct 23, 2024	21.63	21.63	21.63	21.63	21.63	-0.73%	125
Oct 22, 2024	21.78	21.79	21.78	21.79	21.79	-0.44%	125
Oct 21, 2024	21.89	21.89	21.89	21.89	21.89	-1.04%	29
Oct 18, 2024	22.12	22.12	22.12	22.12	22.12	1.75%	12
Oct 17, 2024	21.74	21.74	21.74	21.74	21.74	-0.49%	12
Oct 16, 2024	21.85	21.85	21.85	21.85	21.85	-0.43%	5
Oct 15, 2024	21.94	21.94	21.94	21.94	21.94	-0.94%	5
Oct 14, 2024	22.15	22.15	22.15	22.15	22.15	0.34%	-
Oct 11, 2024	22.06	22.07	22.06	22.07	22.07	0.75%	729
Oct 10, 2024	21.91	21.91	21.91	21.91	21.91	-0.55%	18
Oct 9, 2024	21.94	22.03	21.94	22.03	22.03	0.35%	569
Oct 8, 2024	21.95	21.95	21.95	21.95	21.95	0.04%	1
Oct 7, 2024	21.92	21.95	21.91	21.95	21.95	-0.80%	460
Oct 4, 2024	22.12	22.12	22.12	22.12	22.12	0.94%	-
Oct 3, 2024	21.92	21.92	21.92	21.92	21.92	-1.22%	12
Oct 2, 2024	22.19	22.19	22.19	22.19	22.19	0.27%	12
Oct 1, 2024	22.10	22.14	22.01	22.13	22.13	-0.58%	521
Sep 30, 2024	22.26	22.26	22.26	22.26	22.26	0.06%	74
Sep 27, 2024	22.25	22.25	22.24	22.24	22.24	1.09%	314
Sep 26, 2024	21.92	22.00	21.92	22.00	22.00	1.70%	541
Sep 25, 2024	21.64	21.64	21.64	21.64	21.64	-0.91%	7
Sep 24, 2024	21.83	21.83	21.83	21.83	21.83	0.25%	2
Sep 23, 2024	21.73	21.78	21.73	21.78	21.78	0.23%	2,003
Sep 20, 2024	21.73	21.73	21.73	21.73	21.73	-0.93%	7
Sep 19, 2024	21.93	21.93	21.93	21.93	21.93	1.06%	2
Sep 18, 2024	21.70	21.70	21.70	21.70	21.70	-0.11%	27
Sep 17, 2024	21.73	21.73	21.73	21.73	21.73	-0.61%	49
Sep 16, 2024	21.86	21.86	21.86	21.86	21.86	0.69%	-
Sep 13, 2024	21.70	21.71	21.70	21.71	21.71	0.21%	227
Sep 12, 2024	21.61	21.67	21.61	21.67	21.67	0.50%	483
Sep 11, 2024	21.50	21.56	21.50	21.56	21.56	0.31%	302
Sep 10, 2024	21.45	21.49	21.45	21.49	21.49	-0.06%	1,020
Sep 9, 2024	21.54	21.54	21.50	21.50	21.50	1.32%	524
Sep 6, 2024	21.18	21.22	21.18	21.22	21.22	-0.53%	218
Sep 5, 2024	21.28	21.34	21.28	21.34	21.34	-0.34%	125
Sep 4, 2024	21.37	21.41	21.35	21.41	21.41	-0.17%	796
Sep 3, 2024	21.59	21.59	21.45	21.45	21.45	-1.09%	1,010
Aug 30, 2024	21.70	21.70	21.68	21.68	21.68	0.32%	154
Aug 29, 2024	21.62	21.62	21.62	21.62	21.62	0.62%	11
Aug 28, 2024	21.41	21.51	21.41	21.48	21.48	0.04%	683
Aug 27, 2024	21.47	21.47	21.47	21.47	21.47	0.72%	462
Aug 26, 2024	21.36	21.36	21.32	21.32	21.32	-0.59%	462
Aug 23, 2024	21.45	21.45	21.45	21.45	21.45	1.77%	297
Aug 22, 2024	21.15	21.15	21.07	21.07	21.07	-0.28%	297
Aug 21, 2024	21.13	21.13	21.13	21.13	21.13	0.73%	5
Aug 20, 2024	21.06	21.09	20.96	20.98	20.98	-0.63%	1,741
Aug 19, 2024	21.02	21.11	21.02	21.11	21.11	0.69%	468
Aug 16, 2024	20.85	21.00	20.85	20.97	20.97	0.50%	977
Aug 15, 2024	20.91	20.94	20.87	20.87	20.87	0.93%	7,573
Aug 14, 2024	20.67	20.67	20.67	20.67	20.67	-0.19%	2
Aug 13, 2024	20.59	20.71	20.59	20.71	20.71	1.14%	448
Aug 12, 2024	20.47	20.58	20.47	20.48	20.48	-0.53%	525
Aug 9, 2024	20.59	20.59	20.59	20.59	20.59	-0.15%	119
Aug 8, 2024	20.29	20.62	20.29	20.62	20.62	2.37%	400
Aug 7, 2024	20.50	20.50	20.14	20.14	20.14	-0.71%	298
Aug 6, 2024	20.40	20.40	20.29	20.29	20.29	1.40%	680