MDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2025	15.88	15.98	15.86	15.96	15.96	0.76%	117,929
Jun 9, 2025	15.86	15.93	15.82	15.84	15.84	-0.13%	64,602
Jun 6, 2025	15.79	15.86	15.79	15.86	15.86	0.57%	32,121
Jun 5, 2025	15.83	15.83	15.73	15.77	15.77	-0.10%	42,635
Jun 4, 2025	15.86	15.86	15.76	15.79	15.79	-0.28%	43,810
Jun 3, 2025	15.80	15.88	15.73	15.83	15.83	-	39,366
Jun 2, 2025	15.80	15.83	15.69	15.83	15.83	0.06%	49,511
May 30, 2025	15.81	15.82	15.74	15.82	15.82	0.13%	54,526
May 29, 2025	15.83	15.84	15.70	15.80	15.80	0.13%	108,800
May 28, 2025	15.87	15.87	15.70	15.78	15.78	-0.13%	35,768
May 27, 2025	15.74	15.85	15.74	15.80	15.80	0.96%	57,293
May 23, 2025	15.57	15.71	15.57	15.65	15.65	-0.22%	40,257
May 22, 2025	15.71	15.72	15.58	15.69	15.69	0.10%	47,396
May 21, 2025	15.86	15.96	15.67	15.67	15.67	-2.15%	92,933
May 20, 2025	16.06	16.06	15.99	16.02	15.91	-0.12%	22,192
May 19, 2025	15.96	16.04	15.95	16.04	15.93	-0.06%	53,099
May 16, 2025	16.02	16.07	15.96	16.05	15.94	0.28%	39,946
May 15, 2025	15.91	16.00	15.88	16.00	15.90	0.63%	38,853
May 14, 2025	15.96	15.96	15.82	15.90	15.80	-	229,696
May 13, 2025	15.86	15.98	15.86	15.90	15.80	0.13%	51,451
May 12, 2025	15.87	15.98	15.86	15.88	15.78	0.63%	52,444
May 9, 2025	15.77	15.81	15.74	15.78	15.68	0.13%	57,950
May 8, 2025	15.81	15.82	15.70	15.76	15.66	0.19%	72,412
May 7, 2025	15.66	15.79	15.66	15.73	15.63	-0.06%	76,201
May 6, 2025	15.76	15.76	15.64	15.74	15.64	-0.13%	36,754
May 5, 2025	15.86	15.86	15.71	15.76	15.66	-0.57%	50,423
May 2, 2025	15.82	15.85	15.75	15.85	15.75	0.83%	54,975
May 1, 2025	15.81	15.82	15.68	15.72	15.62	-0.32%	300,725
Apr 30, 2025	15.84	15.84	15.64	15.77	15.67	-0.57%	37,533
Apr 29, 2025	15.86	15.89	15.79	15.86	15.76	0.13%	58,975
Apr 28, 2025	15.82	15.84	15.73	15.84	15.74	0.76%	58,897
Apr 25, 2025	15.80	15.80	15.65	15.72	15.62	-0.51%	18,506
Apr 24, 2025	15.65	15.80	15.63	15.80	15.70	0.57%	916,557
Apr 23, 2025	15.76	15.86	15.62	15.71	15.61	0.58%	50,221
Apr 22, 2025	15.63	15.68	15.54	15.62	15.52	0.58%	90,257
Apr 21, 2025	15.72	15.72	15.42	15.53	15.38	-0.99%	43,097
Apr 17, 2025	15.51	15.79	15.51	15.69	15.53	0.80%	100,631
Apr 16, 2025	15.52	15.68	15.48	15.56	15.41	0.32%	38,341
Apr 15, 2025	15.48	15.63	15.48	15.51	15.36	-0.03%	52,137
Apr 14, 2025	15.36	15.55	15.36	15.52	15.37	1.67%	69,590
Apr 11, 2025	15.15	15.34	14.99	15.26	15.11	0.59%	45,661
Apr 10, 2025	15.53	15.53	14.97	15.17	15.02	-2.00%	270,731
Apr 9, 2025	14.79	15.55	14.75	15.48	15.33	3.48%	103,248
Apr 8, 2025	15.38	15.46	14.88	14.96	14.82	-0.93%	73,728
Apr 7, 2025	15.10	15.27	14.80	15.10	14.96	-2.27%	129,398
Apr 4, 2025	15.94	15.95	15.41	15.45	15.30	-4.04%	112,082
Apr 3, 2025	16.12	16.25	16.06	16.10	15.95	-1.83%	96,253
Apr 2, 2025	16.31	16.45	16.31	16.40	16.24	-0.06%	44,782
Apr 1, 2025	16.32	16.41	16.28	16.41	16.25	0.35%	66,728
Mar 31, 2025	16.34	16.37	16.25	16.35	16.20	0.26%	60,213