MDEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	21.85	21.85	21.85	21.85	21.85	-1.78%	43
Oct 29, 2026	22.24	22.24	22.24	22.24	22.24	0.91%	200
Oct 28, 2026	22.07	22.07	22.04	22.04	22.04	0.34%	769
Oct 27, 2026	21.90	21.97	21.90	21.97	21.97	-0.35%	113
Oct 26, 2026	22.12	22.12	22.05	22.05	22.04	0.17%	119
Oct 23, 2026	21.98	22.01	21.98	22.01	22.01	0.05%	108
Oct 22, 2026	21.81	22.00	21.81	22.00	22.00	1.52%	128
Oct 21, 2026	21.63	21.67	21.63	21.67	21.67	0.06%	109
Oct 20, 2026	21.54	21.65	21.54	21.65	21.65	1.58%	187
Oct 19, 2026	21.31	21.32	21.31	21.32	21.32	-0.07%	118
Oct 16, 2026	21.60	21.60	21.31	21.33	21.33	-0.86%	1,163
Oct 15, 2026	21.37	21.52	21.37	21.52	21.52	2.29%	142
Oct 14, 2026	20.98	21.03	20.98	21.03	21.03	-0.58%	117
Oct 13, 2026	21.25	21.25	21.03	21.16	21.16	0.37%	1,080
Oct 12, 2026	21.01	21.08	21.01	21.08	21.08	0.98%	577
Oct 9, 2026	20.68	20.88	20.68	20.88	20.88	1.34%	219
Oct 8, 2026	20.42	20.60	20.42	20.60	20.60	-0.43%	241
Oct 7, 2026	20.74	20.74	20.69	20.69	20.69	-0.01%	463
Oct 6, 2026	20.69	20.69	20.69	20.69	20.69	-0.47%	13
Oct 5, 2026	20.79	20.79	20.79	20.79	20.79	1.70%	67
Oct 2, 2026	20.44	20.44	20.44	20.44	20.44	-0.07%	17
Oct 1, 2026	20.46	20.46	20.46	20.46	20.45	-1.44%	57
Sep 30, 2026	20.75	20.75	20.75	20.75	20.75	-0.67%	14
Sep 29, 2026	20.79	20.89	20.79	20.89	20.89	-0.35%	210
Sep 28, 2026	21.00	21.00	20.97	20.97	20.97	0.71%	203
Sep 25, 2026	20.82	20.82	20.82	20.82	20.82	0.53%	14
Sep 24, 2026	20.71	20.71	20.71	20.71	20.71	0.46%	171
Sep 23, 2026	20.62	20.62	20.62	20.62	20.62	-0.89%	66
Sep 22, 2026	20.71	20.80	20.68	20.80	20.80	1.02%	5,121
Sep 21, 2026	20.57	20.59	20.57	20.59	20.59	1.16%	1,048
Sep 18, 2026	20.36	20.36	20.36	20.36	20.36	-0.54%	69
Sep 17, 2026	20.58	20.58	20.47	20.47	20.47	0.16%	421
Sep 16, 2026	20.50	20.50	20.44	20.44	20.43	0.27%	123
Sep 15, 2026	20.36	20.38	20.36	20.38	20.38	0.41%	127
Sep 14, 2026	20.18	20.30	20.18	20.30	20.30	1.39%	265
Sep 11, 2026	20.17	20.17	20.00	20.02	20.02	0.18%	939
Sep 10, 2026	20.09	20.09	19.98	19.98	19.98	-1.82%	1,756
Sep 9, 2026	20.34	20.47	20.34	20.35	20.35	-0.55%	904
Sep 8, 2026	20.78	20.78	20.47	20.47	20.47	-2.35%	1,980
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