MDEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2024	19.96	20.01	19.92	20.01	20.01	-2.08%	914
Aug 2, 2024	20.31	20.43	20.15	20.43	20.43	-0.37%	602
Aug 1, 2024	20.37	20.51	20.37	20.51	20.51	0.40%	401
Jul 31, 2024	20.43	20.43	20.43	20.43	20.43	0.50%	2
Jul 30, 2024	20.33	20.33	20.33	20.33	20.33	0.62%	24
Jul 29, 2024	20.17	20.20	20.17	20.20	20.20	0.88%	293
Jul 26, 2024	20.02	20.02	20.02	20.02	20.02	-0.04%	1
Jul 25, 2024	20.03	20.03	20.03	20.03	20.03	-1.11%	85
Jul 24, 2024	20.26	20.26	20.26	20.26	20.26	0.24%	4
Jul 23, 2024	20.30	20.30	20.21	20.21	20.21	-0.21%	174
Jul 22, 2024	20.25	20.25	20.25	20.25	20.25	1.09%	-
Jul 19, 2024	20.06	20.06	20.03	20.03	20.03	-0.15%	245
Jul 18, 2024	20.06	20.06	20.06	20.06	20.06	-1.79%	12
Jul 17, 2024	20.43	20.43	20.43	20.43	20.43	0.28%	54
Jul 16, 2024	20.37	20.37	20.37	20.37	20.37	1.12%	91
Jul 15, 2024	20.27	20.27	20.15	20.15	20.15	-1.15%	9,690
Jul 12, 2024	20.38	20.38	20.38	20.38	20.38	0.40%	24
Jul 11, 2024	20.30	20.30	20.30	20.30	20.30	1.65%	3
Jul 10, 2024	19.97	19.97	19.97	19.97	19.97	1.21%	16
Jul 9, 2024	19.70	19.73	19.67	19.73	19.73	-0.22%	565
Jul 8, 2024	19.78	19.78	19.78	19.78	19.78	-0.64%	99
Jul 5, 2024	19.80	19.90	19.80	19.90	19.90	1.11%	550