MDEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	20.91	20.96	20.91	20.96	20.96	-1.43%	275
Sep 3, 2026	21.46	21.46	21.12	21.26	21.26	-0.12%	723
Sep 2, 2026	21.29	21.29	21.29	21.29	21.29	0.70%	28
Sep 1, 2026	21.15	21.15	21.14	21.14	21.14	-0.74%	315
Aug 31, 2026	21.25	21.30	21.25	21.30	21.30	-0.33%	716
Aug 28, 2026	21.37	21.37	21.37	21.37	21.37	-0.10%	97
Aug 27, 2026	21.39	21.48	21.39	21.39	21.39	-0.34%	2,542
Aug 26, 2026	21.46	21.51	21.41	21.47	21.47	-0.61%	1,409
Aug 25, 2026	21.60	21.60	21.60	21.60	21.60	0.21%	13
Aug 24, 2026	21.55	21.55	21.51	21.55	21.55	-0.55%	5,566
Aug 21, 2026	21.67	21.67	21.67	21.67	21.67	0.73%	35
Aug 20, 2026	21.52	21.52	21.52	21.52	21.51	-0.45%	52
Aug 19, 2026	21.61	21.61	21.61	21.61	21.61	1.72%	23
Aug 18, 2026	21.25	21.25	21.25	21.25	21.25	0.29%	13
Aug 17, 2026	21.31	21.31	21.19	21.19	21.19	-1.22%	296
Aug 14, 2026	21.45	21.45	21.45	21.45	21.45	0.05%	14
Aug 13, 2026	21.44	21.44	21.44	21.44	21.44	0.12%	33
Aug 12, 2026	21.37	21.41	21.37	21.41	21.41	-0.06%	201
Aug 11, 2026	21.42	21.42	21.42	21.42	21.42	0.90%	81
Aug 10, 2026	21.00	21.23	21.00	21.23	21.23	1.53%	1,161
Aug 7, 2026	20.87	20.91	20.87	20.91	20.91	1.75%	206
Aug 6, 2026	20.54	20.55	20.54	20.55	20.55	-0.33%	136
Aug 5, 2026	20.62	20.62	20.62	20.62	20.62	-0.94%	91
Aug 4, 2026	20.82	20.82	20.82	20.82	20.82	0.60%	27
Aug 3, 2026	20.64	20.69	20.64	20.69	20.69	2.23%	368
Jul 31, 2026	20.04	20.25	20.03	20.24	20.24	0.39%	947
Jul 30, 2026	20.20	20.22	20.12	20.16	20.16	-0.55%	27,920
Jul 29, 2026	20.27	20.36	20.23	20.27	20.27	1.02%	3,222
Jul 28, 2026	19.98	20.07	19.98	20.07	20.07	2.56%	486
Jul 27, 2026	19.61	19.65	19.57	19.57	19.57	1.42%	2,910
Jul 24, 2026	19.30	19.30	19.29	19.29	19.29	0.55%	347
Jul 23, 2026	19.18	19.19	19.11	19.19	19.19	-0.23%	4,823
Jul 22, 2026	19.28	19.29	19.23	19.23	19.23	-0.51%	728
Jul 21, 2026	19.21	19.34	19.21	19.33	19.33	-1.11%	32,130
Jul 20, 2026	19.58	19.58	19.55	19.55	19.55	-0.67%	162
Jul 17, 2026	19.70	19.70	19.66	19.68	19.68	-1.47%	402
Jul 16, 2026	19.99	19.99	19.89	19.97	19.97	1.70%	3,593
Jul 15, 2026	19.66	19.68	19.64	19.64	19.64	0.94%	219
Jul 14, 2026	19.46	19.49	19.46	19.46	19.46	-1.71%	1,913
Jul 13, 2026	19.79	19.79	19.79	19.79	19.79	0.14%	211
Jul 10, 2026	19.74	19.76	19.74	19.76	19.76	0.78%	604
Jul 9, 2026	19.52	19.61	19.52	19.61	19.61	0.84%	719
Jul 8, 2026	19.47	19.47	19.42	19.45	19.45	-2.05%	552
Jul 7, 2026	20.08	20.08	19.83	19.86	19.86	-0.22%	3,114
Jul 6, 2026	19.79	19.90	19.66	19.90	19.90	0.65%	754
Jul 2, 2026	19.61	19.77	19.61	19.77	19.77	2.21%	31,483
Jul 1, 2026	19.41	19.41	19.34	19.34	19.34	0.99%	312
Jun 30, 2026	19.15	19.15	19.05	19.15	19.15	-1.05%	4,082
Jun 29, 2026	19.36	19.36	19.36	19.36	19.36	-0.33%	182
Jun 26, 2026	19.30	19.46	19.30	19.42	19.42	1.02%	46,629