MDEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	19.26	19.36	19.22	19.22	19.22	1.72%	1,823
Jun 24, 2026	18.93	18.93	18.87	18.92	18.90	2.00%	677
Jun 23, 2026	18.55	18.55	18.55	18.55	18.53	0.35%	2
Jun 22, 2026	18.51	18.56	18.48	18.48	18.46	-0.70%	3,704
Jun 18, 2026	18.48	18.62	18.47	18.62	18.59	0.94%	1,514
Jun 17, 2026	18.44	18.44	18.44	18.44	18.42	-1.67%	32
Jun 16, 2026	18.76	18.76	18.76	18.76	18.73	-0.08%	2
Jun 15, 2026	18.94	18.94	18.77	18.77	18.75	-0.23%	2,416
Jun 12, 2026	18.81	18.81	18.81	18.81	18.79	-0.45%	56
Jun 11, 2026	18.86	18.90	18.86	18.90	18.87	0.11%	178
Jun 10, 2026	19.13	19.13	18.88	18.88	18.85	-1.54%	486
Jun 9, 2026	19.21	19.22	19.17	19.17	19.15	1.55%	6,047
Jun 8, 2026	18.91	18.91	18.88	18.88	18.86	0.24%	106
Jun 5, 2026	18.92	18.94	18.83	18.83	18.81	-0.58%	2,671
Jun 4, 2026	18.94	18.94	18.94	18.94	18.92	2.04%	2
Jun 3, 2026	18.57	18.57	18.56	18.56	18.54	0.04%	162
Jun 2, 2026	18.63	18.63	18.56	18.56	18.54	-0.82%	406
Jun 1, 2026	18.63	18.80	18.63	18.71	18.69	-1.07%	5,521
May 29, 2026	18.91	18.91	18.91	18.91	18.89	0.19%	99
May 28, 2026	18.88	18.88	18.88	18.88	18.86	1.06%	79
May 27, 2026	18.80	18.80	18.68	18.68	18.66	-0.80%	802
May 26, 2026	18.83	18.83	18.83	18.83	18.81	0.10%	110
May 22, 2026	18.81	18.81	18.81	18.81	18.79	0.17%	16
May 21, 2026	18.70	18.82	18.70	18.78	18.76	0.37%	353
May 20, 2026	18.71	18.71	18.71	18.71	18.69	1.65%	14
May 19, 2026	18.33	18.43	18.33	18.41	18.39	0.63%	336
May 18, 2026	18.06	18.31	18.06	18.29	18.27	2.46%	882
May 15, 2026	17.98	17.98	17.85	17.85	17.83	-1.06%	132
May 14, 2026	18.08	18.08	18.05	18.05	18.02	-0.28%	266
May 13, 2026	18.10	18.12	18.10	18.10	18.07	-0.92%	1,256
May 12, 2026	18.19	18.26	18.19	18.26	18.24	0.90%	194
May 11, 2026	18.10	18.10	18.10	18.10	18.08	-1.43%	304
May 8, 2026	18.36	18.36	18.36	18.36	18.34	-0.94%	62
May 7, 2026	18.71	18.71	18.54	18.54	18.52	-0.29%	533