MDEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	18.48	18.62	18.47	18.62	18.62	0.94%	1,074
Jun 17, 2026	18.44	18.44	18.44	18.44	18.44	-1.67%	32
Jun 16, 2026	18.76	18.76	18.76	18.76	18.75	-0.08%	2
Jun 15, 2026	18.94	18.94	18.77	18.77	18.77	-0.23%	2,416
Jun 12, 2026	18.81	18.81	18.81	18.81	18.81	-0.45%	56
Jun 11, 2026	18.86	18.90	18.86	18.90	18.90	0.11%	178
Jun 10, 2026	19.13	19.13	18.88	18.88	18.88	-1.54%	486
Jun 9, 2026	19.21	19.22	19.17	19.17	19.17	1.55%	6,047
Jun 8, 2026	18.91	18.91	18.88	18.88	18.88	0.24%	106
Jun 5, 2026	18.92	18.94	18.83	18.83	18.83	-0.58%	2,671
Jun 4, 2026	18.94	18.94	18.94	18.94	18.94	2.04%	2
Jun 3, 2026	18.57	18.57	18.56	18.56	18.56	0.04%	162
Jun 2, 2026	18.63	18.63	18.56	18.56	18.56	-0.82%	406
Jun 1, 2026	18.63	18.80	18.63	18.71	18.71	-1.07%	5,521
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