MDEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	20.10	20.10	20.10	20.10	20.10	-1.20%	82
Mar 27, 2025	20.34	20.34	20.34	20.34	20.34	0.44%	44
Mar 26, 2025	20.25	20.25	20.25	20.25	20.25	-1.14%	2
Mar 25, 2025	20.49	20.49	20.49	20.49	20.49	-0.19%	17
Mar 24, 2025	20.53	20.53	20.53	20.53	20.53	1.14%	18
Mar 21, 2025	20.23	20.29	20.23	20.29	20.29	-0.84%	222
Mar 20, 2025	20.47	20.47	20.47	20.47	20.47	-0.63%	13
Mar 19, 2025	20.57	20.60	20.57	20.60	20.60	0.59%	120
Mar 18, 2025	20.48	20.48	20.48	20.48	20.48	-0.54%	85
Mar 17, 2025	20.49	20.59	20.49	20.59	20.59	1.08%	492
Mar 14, 2025	20.23	20.37	20.18	20.37	20.37	2.11%	721
Mar 13, 2025	19.98	19.98	19.95	19.95	19.95	-1.11%	1,011
Mar 12, 2025	20.16	20.17	20.16	20.17	20.17	-0.60%	142
Mar 11, 2025	20.37	20.39	20.19	20.29	20.29	-0.61%	1,704
Mar 10, 2025	20.48	20.48	20.42	20.42	20.42	-2.26%	3,128
Mar 7, 2025	20.83	20.89	20.83	20.89	20.89	0.56%	301
Mar 6, 2025	20.74	20.77	20.74	20.77	20.77	-1.46%	499
Mar 5, 2025	20.91	21.08	20.91	21.08	21.08	1.57%	113
Mar 4, 2025	20.65	20.75	20.65	20.75	20.75	-0.62%	156
Mar 3, 2025	20.88	20.88	20.88	20.88	20.88	0.40%	109
Feb 28, 2025	20.80	20.80	20.80	20.80	20.80	-0.15%	159
Feb 27, 2025	20.94	20.94	20.83	20.83	20.83	-2.01%	146
Feb 26, 2025	21.26	21.26	21.26	21.26	21.26	0.61%	43
Feb 25, 2025	21.13	21.13	21.13	21.13	21.13	-0.12%	26
Feb 24, 2025	21.18	21.21	21.16	21.16	21.16	0.05%	889
Feb 21, 2025	21.15	21.15	21.15	21.15	21.15	-0.81%	53
Feb 20, 2025	21.27	21.32	21.27	21.32	21.32	0.47%	133
Feb 19, 2025	21.17	21.22	21.17	21.22	21.22	0.20%	262
Feb 18, 2025	21.14	21.18	21.14	21.18	21.18	-0.17%	117
Feb 14, 2025	21.21	21.21	21.21	21.21	21.21	-0.35%	1
Feb 13, 2025	21.29	21.29	21.29	21.29	21.29	-0.21%	12
Feb 12, 2025	21.20	21.33	21.10	21.33	21.33	-0.74%	1,029
Feb 11, 2025	21.49	21.49	21.49	21.49	21.49	-0.41%	2
Feb 10, 2025	21.58	21.58	21.58	21.58	21.58	0.22%	21
Feb 7, 2025	21.68	21.68	21.53	21.53	21.53	-1.28%	584
Feb 6, 2025	21.84	21.84	21.75	21.81	21.81	-0.95%	27,367
Feb 5, 2025	21.97	22.02	21.97	22.02	22.02	0.75%	5,611
Feb 4, 2025	21.86	21.86	21.86	21.86	21.86	-0.16%	6
Feb 3, 2025	21.86	21.89	21.86	21.89	21.89	-1.22%	165
Jan 31, 2025	22.17	22.17	22.16	22.16	22.16	-1.22%	208
Jan 30, 2025	22.44	22.44	22.44	22.44	22.44	1.08%	41
Jan 29, 2025	22.28	22.28	22.17	22.20	22.20	-0.82%	306
Jan 28, 2025	22.35	22.38	22.35	22.38	22.38	0.31%	227
Jan 27, 2025	22.31	22.31	22.31	22.31	22.31	0.72%	29
Jan 24, 2025	22.03	22.15	22.03	22.15	22.15	0.37%	374
Jan 23, 2025	22.07	22.07	22.07	22.07	22.07	0.29%	22
Jan 22, 2025	22.01	22.01	22.01	22.01	22.01	0.41%	42
Jan 21, 2025	21.91	21.93	21.90	21.92	21.92	2.29%	1,801
Jan 17, 2025	21.42	21.43	21.42	21.43	21.43	0.41%	1,032
Jan 16, 2025	21.30	21.34	21.30	21.34	21.34	0.85%	149