MDEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	18.91	18.91	18.91	18.91	18.91	0.19%	99
May 28, 2026	18.88	18.88	18.88	18.88	18.88	1.06%	79
May 27, 2026	18.80	18.80	18.68	18.68	18.68	-0.80%	802
May 26, 2026	18.83	18.83	18.83	18.83	18.83	0.10%	110
May 22, 2026	18.81	18.81	18.81	18.81	18.81	0.17%	16
May 21, 2026	18.70	18.82	18.70	18.78	18.78	0.37%	353
May 20, 2026	18.71	18.71	18.71	18.71	18.71	1.65%	14
May 19, 2026	18.33	18.43	18.33	18.41	18.41	0.63%	336
May 18, 2026	18.06	18.31	18.06	18.29	18.29	2.46%	882
May 15, 2026	17.98	17.98	17.85	17.85	17.85	-1.06%	132
May 14, 2026	18.08	18.08	18.05	18.05	18.05	-0.28%	266
May 13, 2026	18.10	18.12	18.10	18.10	18.10	-0.92%	1,256
May 12, 2026	18.19	18.26	18.19	18.26	18.26	0.90%	194
May 11, 2026	18.10	18.10	18.10	18.10	18.10	-1.43%	304
May 8, 2026	18.36	18.36	18.36	18.36	18.36	-0.94%	62
May 7, 2026	18.71	18.71	18.54	18.54	18.54	-0.29%	533
May 6, 2026	18.48	18.63	18.48	18.59	18.59	1.11%	1,816
May 5, 2026	18.36	18.44	18.36	18.39	18.39	0.57%	1,096
May 4, 2026	18.33	18.33	18.28	18.28	18.28	-0.93%	905
May 1, 2026	18.45	18.46	18.45	18.46	18.46	-0.35%	224
Apr 30, 2026	18.29	18.52	18.29	18.52	18.52	2.10%	268
Apr 29, 2026	18.30	18.30	18.14	18.14	18.14	-2.52%	1,434
Apr 28, 2026	18.61	18.61	18.61	18.61	18.61	-1.55%	1
Apr 27, 2026	18.95	18.95	18.90	18.90	18.90	-0.18%	126
Apr 24, 2026	18.90	18.94	18.90	18.94	18.94	-0.34%	3,448
Apr 23, 2026	19.00	19.00	19.00	19.00	19.00	-2.40%	175
Apr 22, 2026	19.45	19.47	19.45	19.47	19.47	-0.68%	204
Apr 21, 2026	19.60	19.60	19.60	19.60	19.60	-1.84%	171
Apr 20, 2026	19.97	19.97	19.97	19.97	19.97	-0.42%	31
Apr 17, 2026	20.15	20.15	20.05	20.05	20.05	1.72%	106
Apr 16, 2026	19.71	19.71	19.71	19.71	19.71	-0.81%	1
Apr 15, 2026	19.89	19.89	19.87	19.87	19.87	-0.10%	345
Apr 14, 2026	19.89	19.89	19.89	19.89	19.89	1.30%	3
Apr 13, 2026	19.23	19.64	19.23	19.64	19.64	1.48%	104
Apr 10, 2026	19.35	19.35	19.34	19.35	19.35	-0.31%	301
Apr 9, 2026	19.41	19.41	19.41	19.41	19.41	-0.72%	1
Apr 8, 2026	19.55	19.55	19.55	19.55	19.55	2.75%	216
Apr 7, 2026	18.88	19.37	18.71	19.03	19.03	-0.31%	821
Apr 6, 2026	19.08	19.09	19.08	19.09	19.09	0.32%	108
Apr 2, 2026	19.03	19.03	19.03	19.03	19.03	-0.39%	38
Apr 1, 2026	19.18	19.18	19.10	19.10	19.10	0.55%	104
Mar 31, 2026	18.90	19.00	18.87	19.00	19.00	2.23%	200
Mar 30, 2026	18.59	18.59	18.59	18.59	18.59	0.02%	1
Mar 27, 2026	18.58	18.58	18.58	18.58	18.58	-1.62%	124
Mar 26, 2026	18.89	18.89	18.89	18.89	18.89	-0.42%	-
Mar 25, 2026	18.95	18.97	18.95	18.97	18.97	0.57%	100
Mar 24, 2026	18.79	18.89	18.79	18.86	18.86	0.12%	205
Mar 23, 2026	18.84	18.84	18.84	18.84	18.84	1.50%	182
Mar 20, 2026	18.56	18.56	18.56	18.56	18.56	-1.60%	11
Mar 19, 2026	18.78	18.86	18.78	18.86	18.86	-0.04%	232