MDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	16.08	16.19	16.08	16.10	16.10	-0.20%	94,608
Jan 22, 2026	16.18	16.18	16.08	16.13	16.13	0.06%	97,788
Jan 21, 2026	16.04	16.13	15.87	16.12	16.12	0.35%	74,710
Jan 20, 2026	16.03	16.13	16.01	16.06	16.00	-0.35%	137,518
Jan 16, 2026	16.09	16.15	16.07	16.12	16.06	0.03%	89,357
Jan 15, 2026	16.05	16.14	16.05	16.12	16.05	0.22%	58,413
Jan 14, 2026	15.96	16.10	15.96	16.08	16.02	0.56%	40,707
Jan 13, 2026	16.02	16.04	15.94	15.99	15.93	0.13%	60,768
Jan 12, 2026	15.91	15.99	15.91	15.97	15.91	0.04%	352,235
Jan 9, 2026	15.90	15.98	15.90	15.96	15.90	0.27%	48,762
Jan 8, 2026	15.77	15.95	15.77	15.92	15.86	1.11%	229,074
Jan 7, 2026	15.77	15.80	15.69	15.75	15.69	-0.32%	47,175
Jan 6, 2026	15.83	15.83	15.77	15.80	15.74	-0.03%	50,007
Jan 5, 2026	15.81	15.84	15.73	15.80	15.74	0.16%	54,502
Jan 2, 2026	15.75	15.85	15.66	15.78	15.72	0.35%	51,738
Dec 31, 2025	15.80	15.80	15.70	15.72	15.66	-0.25%	118,170
Dec 30, 2025	15.68	15.78	15.68	15.76	15.70	0.32%	157,059
Dec 29, 2025	15.69	15.77	15.69	15.71	15.65	-0.10%	73,972
Dec 26, 2025	15.76	15.76	15.69	15.73	15.67	-	37,690
Dec 24, 2025	15.67	15.73	15.67	15.73	15.67	0.32%	53,074
Dec 23, 2025	15.69	15.75	15.66	15.68	15.62	-0.19%	99,706
Dec 22, 2025	15.76	15.76	15.69	15.71	15.65	0.06%	77,615
Dec 19, 2025	15.75	15.77	15.69	15.70	15.64	-0.44%	55,570
Dec 18, 2025	15.85	15.90	15.75	15.77	15.71	-0.15%	78,002
Dec 17, 2025	15.72	15.83	15.72	15.79	15.73	0.47%	100,567
Dec 16, 2025	15.87	15.87	15.69	15.72	15.66	-0.66%	111,880
Dec 15, 2025	15.87	15.88	15.77	15.82	15.76	0.08%	137,497
Dec 12, 2025	15.78	15.88	15.78	15.81	15.75	-0.43%	61,757
Dec 11, 2025	15.83	15.93	15.83	15.88	15.74	0.10%	48,097
Dec 10, 2025	15.78	15.90	15.77	15.86	15.72	0.60%	52,035
Dec 9, 2025	15.79	15.86	15.74	15.77	15.63	0.03%	82,657
Dec 8, 2025	15.79	15.82	15.74	15.76	15.62	-0.47%	97,900
Dec 5, 2025	15.81	15.89	15.81	15.84	15.69	0.04%	63,916
Dec 4, 2025	15.88	15.89	15.80	15.83	15.69	-0.10%	146,111
Dec 3, 2025	15.81	15.88	15.80	15.85	15.70	0.46%	70,014
Dec 2, 2025	15.83	15.84	15.75	15.77	15.63	-0.40%	85,887
Dec 1, 2025	15.79	15.88	15.79	15.84	15.70	-0.40%	53,217
Nov 28, 2025	15.93	15.93	15.83	15.90	15.76	0.51%	51,012
Nov 26, 2025	15.82	15.88	15.81	15.82	15.68	0.35%	83,241
Nov 25, 2025	15.63	15.78	15.63	15.77	15.63	0.68%	77,331
Nov 24, 2025	15.66	15.71	15.61	15.66	15.52	-0.07%	118,584
Nov 21, 2025	15.52	15.72	15.52	15.67	15.53	0.06%	59,580
Nov 20, 2025	15.73	15.82	15.65	15.66	15.41	-0.31%	96,220
Nov 19, 2025	15.80	15.80	15.68	15.71	15.46	-0.60%	160,818
Nov 18, 2025	15.72	15.81	15.72	15.80	15.55	0.25%	97,584
Nov 17, 2025	15.85	15.90	15.74	15.76	15.51	-1.04%	65,997
Nov 14, 2025	15.88	15.93	15.82	15.93	15.68	0.49%	79,953
Nov 13, 2025	15.93	15.95	15.85	15.85	15.60	-0.28%	35,038
Nov 12, 2025	15.89	15.95	15.87	15.90	15.64	-0.08%	80,668
Nov 11, 2025	15.79	15.93	15.79	15.91	15.66	0.54%	240,115