MDEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	2.09%	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	-0.17%	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	-0.82%	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
Mar 18, 2026	18.87	18.87	18.87	18.87	18.87	-1.58%	13
Mar 17, 2026	19.17	19.17	19.17	19.17	19.17	1.04%	2
Mar 16, 2026	18.97	18.97	18.97	18.97	18.97	0.77%	102
Mar 13, 2026	18.83	18.83	18.83	18.83	18.83	-0.68%	-
Mar 12, 2026	18.98	18.98	18.96	18.96	18.96	-2.13%	259
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