MDEV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	21.52	21.52	21.52	21.52	21.51	-0.45%	52
Aug 19, 2026	21.61	21.61	21.61	21.61	21.61	1.72%	23
Aug 18, 2026	21.25	21.25	21.25	21.25	21.25	0.29%	13
Aug 17, 2026	21.31	21.31	21.19	21.19	21.19	-1.22%	296
Aug 14, 2026	21.45	21.45	21.45	21.45	21.45	0.05%	14
Aug 13, 2026	21.44	21.44	21.44	21.44	21.44	0.12%	33
Aug 12, 2026	21.37	21.41	21.37	21.41	21.41	-0.06%	201
Aug 11, 2026	21.42	21.42	21.42	21.42	21.42	0.90%	81
Aug 10, 2026	21.00	21.23	21.00	21.23	21.23	1.53%	1,161
Aug 7, 2026	20.87	20.91	20.87	20.91	20.91	1.75%	206
Aug 6, 2026	20.54	20.55	20.54	20.55	20.55	-0.33%	136
Aug 5, 2026	20.62	20.62	20.62	20.62	20.62	-0.94%	91
Aug 4, 2026	20.82	20.82	20.82	20.82	20.82	0.60%	27
Aug 3, 2026	20.64	20.69	20.64	20.69	20.69	2.23%	368
Jul 31, 2026	20.04	20.25	20.03	20.24	20.24	0.39%	947
Jul 30, 2026	20.20	20.22	20.12	20.16	20.16	-0.55%	27,920
Jul 29, 2026	20.27	20.36	20.23	20.27	20.27	1.02%	3,222
Jul 28, 2026	19.98	20.07	19.98	20.07	20.07	2.56%	486
Jul 27, 2026	19.61	19.65	19.57	19.57	19.57	1.42%	2,910
Jul 24, 2026	19.30	19.30	19.29	19.29	19.29	0.55%	347