MDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	16.38	16.44	16.37	16.41	16.41	-0.15%	57,538
Mar 10, 2026	16.45	16.55	16.42	16.43	16.43	-0.34%	33,854
Mar 9, 2026	16.42	16.52	16.33	16.49	16.49	-0.23%	30,762
Mar 6, 2026	16.59	16.59	16.44	16.53	16.53	-0.47%	116,725
Mar 5, 2026	16.62	16.63	16.55	16.61	16.61	-0.23%	39,664
Mar 4, 2026	16.64	16.67	16.53	16.65	16.65	0.35%	26,614
Mar 3, 2026	16.52	16.65	16.46	16.59	16.59	-0.56%	69,985
Mar 2, 2026	16.48	16.69	16.48	16.68	16.68	0.80%	89,356
Feb 27, 2026	16.69	16.69	16.54	16.55	16.55	-0.49%	47,270
Feb 26, 2026	16.58	16.66	16.58	16.63	16.63	0.48%	90,188
Feb 25, 2026	16.61	16.61	16.47	16.55	16.55	-	62,628
Feb 24, 2026	16.55	16.60	16.50	16.55	16.55	-0.07%	68,651
Feb 23, 2026	16.64	16.69	16.53	16.56	16.56	-0.34%	44,172
Feb 20, 2026	16.56	16.64	16.55	16.62	16.62	-0.43%	70,855
Feb 19, 2026	16.81	16.81	16.61	16.69	16.61	0.18%	68,634
Feb 18, 2026	16.66	16.72	16.66	16.66	16.58	-0.04%	51,861
Feb 17, 2026	16.65	16.68	16.56	16.67	16.59	0.07%	52,695
Feb 13, 2026	16.52	16.70	16.52	16.66	16.58	0.66%	46,923
Feb 12, 2026	16.63	16.73	16.52	16.55	16.47	-0.49%	77,302
Feb 11, 2026	16.58	16.64	16.38	16.63	16.55	0.22%	52,635
Feb 10, 2026	16.48	16.59	16.48	16.59	16.51	0.51%	86,242
Feb 9, 2026	16.57	16.57	16.44	16.51	16.43	0.06%	42,779
Feb 6, 2026	16.42	16.50	16.42	16.50	16.42	0.52%	45,927
Feb 5, 2026	16.40	16.42	16.35	16.41	16.33	-0.08%	48,393
Feb 4, 2026	16.24	16.44	16.24	16.42	16.35	0.88%	73,390
Feb 3, 2026	16.16	16.30	16.16	16.28	16.20	0.52%	142,152
Feb 2, 2026	16.24	16.26	16.15	16.20	16.12	-0.19%	124,886
Jan 30, 2026	16.25	16.28	16.10	16.23	16.15	0.04%	64,832
Jan 29, 2026	16.17	16.22	16.13	16.22	16.14	0.56%	82,055
Jan 28, 2026	16.16	16.22	16.08	16.13	16.05	-0.17%	73,022
Jan 27, 2026	16.11	16.16	16.10	16.16	16.08	0.22%	46,630
Jan 26, 2026	16.11	16.15	16.06	16.12	16.05	0.15%	97,989
Jan 23, 2026	16.08	16.19	16.08	16.10	16.02	-0.20%	94,611
Jan 22, 2026	16.18	16.18	16.08	16.13	16.05	0.06%	97,788
Jan 21, 2026	16.04	16.13	15.87	16.12	16.05	0.35%	74,710
Jan 20, 2026	16.03	16.13	16.01	16.06	15.93	-0.35%	137,518
Jan 16, 2026	16.09	16.15	16.07	16.12	15.99	0.03%	89,357
Jan 15, 2026	16.05	16.14	16.05	16.12	15.98	0.22%	58,413
Jan 14, 2026	15.96	16.10	15.96	16.08	15.95	0.56%	40,707
Jan 13, 2026	16.02	16.04	15.94	15.99	15.86	0.13%	60,768
Jan 12, 2026	15.91	15.99	15.91	15.97	15.84	0.04%	352,235
Jan 9, 2026	15.90	15.98	15.90	15.96	15.83	0.27%	48,762
Jan 8, 2026	15.77	15.95	15.77	15.92	15.79	1.11%	229,074
Jan 7, 2026	15.77	15.80	15.69	15.75	15.61	-0.32%	47,175
Jan 6, 2026	15.83	15.83	15.77	15.80	15.66	-0.03%	50,007
Jan 5, 2026	15.81	15.84	15.73	15.80	15.67	0.16%	54,502
Jan 2, 2026	15.75	15.85	15.66	15.78	15.64	0.35%	51,738
Dec 31, 2025	15.80	15.80	15.70	15.72	15.59	-0.25%	118,170
Dec 30, 2025	15.68	15.78	15.68	15.76	15.63	0.32%	157,059
Dec 29, 2025	15.69	15.77	15.69	15.71	15.58	-0.10%	73,972