MDEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	19.37	19.37	19.37	19.37	19.37	-0.49%	103
Mar 10, 2026	19.46	19.46	19.46	19.46	19.46	-1.22%	-
Mar 9, 2026	19.28	19.71	19.28	19.71	19.70	0.51%	459
Mar 6, 2026	19.61	19.61	19.61	19.61	19.61	-1.33%	143
Mar 5, 2026	19.87	19.87	19.87	19.87	19.87	-2.33%	7
Mar 4, 2026	20.28	20.34	20.28	20.34	20.34	0.27%	236
Mar 3, 2026	20.21	20.29	20.12	20.29	20.29	-1.44%	981
Mar 2, 2026	20.63	20.64	20.58	20.58	20.58	-1.46%	1,242
Feb 27, 2026	20.83	20.89	20.83	20.89	20.89	0.06%	306
Feb 26, 2026	20.88	20.88	20.88	20.88	20.88	0.65%	40
Feb 25, 2026	20.74	20.74	20.74	20.74	20.74	0.59%	1
Feb 24, 2026	20.62	20.62	20.62	20.62	20.62	-	-
Feb 23, 2026	20.56	20.62	20.56	20.62	20.62	-0.31%	201
Feb 20, 2026	20.67	20.69	20.64	20.69	20.69	0.41%	334
Feb 19, 2026	20.60	20.60	20.60	20.60	20.60	-0.29%	1
Feb 18, 2026	20.66	20.66	20.66	20.66	20.66	1.03%	13
Feb 17, 2026	20.35	20.45	20.35	20.45	20.45	0.51%	111
Feb 13, 2026	20.43	20.43	20.35	20.35	20.35	-0.32%	526
Feb 12, 2026	20.41	20.41	20.41	20.41	20.41	-2.06%	8
Feb 11, 2026	20.73	20.84	20.73	20.84	20.84	-0.29%	208
Feb 10, 2026	20.91	20.91	20.91	20.91	20.91	1.00%	9
Feb 9, 2026	20.62	20.70	20.62	20.70	20.70	-0.40%	271
Feb 6, 2026	20.69	20.78	20.69	20.78	20.78	0.82%	238
Feb 5, 2026	20.61	20.61	20.61	20.61	20.61	-0.35%	21
Feb 4, 2026	20.71	20.71	20.68	20.68	20.68	0.21%	119
Feb 3, 2026	20.64	20.64	20.64	20.64	20.64	-1.06%	102
Feb 2, 2026	20.86	20.86	20.86	20.86	20.86	-0.01%	117
Jan 30, 2026	20.79	20.86	20.79	20.86	20.86	0.16%	237
Jan 29, 2026	20.79	20.83	20.79	20.83	20.83	-0.65%	260
Jan 28, 2026	20.95	20.97	20.95	20.97	20.97	-0.52%	314
Jan 27, 2026	21.07	21.10	21.07	21.08	21.08	-0.99%	361
Jan 26, 2026	21.29	21.29	21.29	21.29	21.29	0.39%	149
Jan 23, 2026	21.18	21.20	21.18	21.20	21.20	-0.92%	672
Jan 22, 2026	21.40	21.40	21.40	21.40	21.40	-0.34%	45
Jan 21, 2026	21.47	21.47	21.47	21.47	21.47	1.63%	22
Jan 20, 2026	21.13	21.13	21.13	21.13	21.13	-1.70%	12
Jan 16, 2026	21.57	21.57	21.49	21.49	21.49	-0.71%	407
Jan 15, 2026	21.59	21.68	21.59	21.65	21.65	0.28%	539
Jan 14, 2026	21.47	21.59	21.47	21.59	21.59	0.64%	172
Jan 13, 2026	21.34	21.45	21.34	21.45	21.45	-1.03%	184
Jan 12, 2026	21.65	21.67	21.65	21.67	21.67	-0.41%	283
Jan 9, 2026	21.82	21.82	21.65	21.76	21.76	0.09%	3,935
Jan 8, 2026	21.78	21.78	21.74	21.74	21.74	-0.16%	159
Jan 7, 2026	21.78	21.78	21.78	21.78	21.78	-0.14%	11
Jan 6, 2026	21.78	21.81	21.78	21.81	21.81	2.05%	737
Jan 5, 2026	21.37	21.37	21.37	21.37	21.37	1.81%	142
Jan 2, 2026	20.93	20.99	20.93	20.99	20.99	0.07%	223
Dec 31, 2025	20.97	20.97	20.97	20.97	20.97	-0.63%	-
Dec 30, 2025	21.11	21.11	21.11	21.11	21.11	-0.05%	47
Dec 29, 2025	21.08	21.12	21.08	21.12	21.12	0.02%	319