MDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	15.87	15.88	15.77	15.82	15.82	0.08%	137,497
Dec 12, 2025	15.78	15.88	15.78	15.81	15.81	-0.43%	61,757
Dec 11, 2025	15.83	15.93	15.83	15.88	15.79	0.10%	48,097
Dec 10, 2025	15.78	15.90	15.77	15.86	15.78	0.60%	52,035
Dec 9, 2025	15.79	15.86	15.74	15.77	15.68	0.03%	82,657
Dec 8, 2025	15.79	15.82	15.74	15.76	15.68	-0.47%	97,900
Dec 5, 2025	15.81	15.89	15.81	15.84	15.75	0.04%	63,916
Dec 4, 2025	15.88	15.89	15.80	15.83	15.75	-0.10%	146,111
Dec 3, 2025	15.81	15.88	15.80	15.85	15.76	0.46%	70,014
Dec 2, 2025	15.83	15.84	15.75	15.77	15.69	-0.40%	85,887
Dec 1, 2025	15.79	15.88	15.79	15.84	15.75	-0.40%	53,217
Nov 28, 2025	15.93	15.93	15.83	15.90	15.82	0.51%	51,012
Nov 26, 2025	15.82	15.88	15.81	15.82	15.74	0.35%	83,241
Nov 25, 2025	15.63	15.78	15.63	15.77	15.68	0.68%	77,331
Nov 24, 2025	15.66	15.71	15.61	15.66	15.58	-0.07%	118,584
Nov 21, 2025	15.52	15.72	15.52	15.67	15.59	0.06%	59,580
Nov 20, 2025	15.73	15.82	15.65	15.66	15.47	-0.31%	96,220
Nov 19, 2025	15.80	15.80	15.68	15.71	15.52	-0.60%	160,818
Nov 18, 2025	15.72	15.81	15.72	15.80	15.61	0.25%	97,584
Nov 17, 2025	15.85	15.90	15.74	15.76	15.57	-1.04%	65,997
Nov 14, 2025	15.88	15.93	15.82	15.93	15.74	0.49%	79,953
Nov 13, 2025	15.93	15.95	15.85	15.85	15.66	-0.28%	35,038
Nov 12, 2025	15.89	15.95	15.87	15.90	15.70	-0.08%	80,668
Nov 11, 2025	15.79	15.93	15.79	15.91	15.72	0.54%	240,115
Nov 10, 2025	15.85	15.85	15.76	15.83	15.63	0.22%	30,302
Nov 7, 2025	15.75	15.79	15.70	15.79	15.60	0.44%	42,963
Nov 6, 2025	15.67	15.79	15.67	15.72	15.53	0.32%	56,888
Nov 5, 2025	15.60	15.71	15.59	15.67	15.48	0.53%	113,335
Nov 4, 2025	15.59	15.62	15.56	15.59	15.40	-0.17%	66,282
Nov 3, 2025	15.64	15.64	15.54	15.62	15.43	-0.22%	69,440
Oct 31, 2025	15.70	15.70	15.60	15.65	15.46	-0.06%	130,393
Oct 30, 2025	15.66	15.70	15.61	15.66	15.47	0.10%	129,509
Oct 29, 2025	15.78	15.79	15.62	15.64	15.45	-0.93%	73,354
Oct 28, 2025	15.80	15.84	15.76	15.79	15.60	-0.28%	915,862
Oct 27, 2025	15.90	15.90	15.82	15.84	15.64	0.19%	73,343
Oct 24, 2025	15.77	15.85	15.77	15.81	15.61	0.19%	116,108
Oct 23, 2025	15.75	15.83	15.73	15.78	15.58	-0.06%	67,959
Oct 22, 2025	15.71	15.82	15.71	15.79	15.59	0.32%	47,552
Oct 21, 2025	15.81	15.81	15.72	15.74	15.54	-0.60%	42,790
Oct 20, 2025	15.73	15.84	15.73	15.83	15.57	0.51%	33,171
Oct 17, 2025	15.69	15.78	15.64	15.75	15.49	0.64%	48,969
Oct 16, 2025	15.83	15.83	15.62	15.65	15.39	-0.70%	48,224
Oct 15, 2025	15.80	15.85	15.74	15.76	15.50	0.20%	44,866
Oct 14, 2025	15.65	15.77	15.61	15.73	15.47	0.25%	40,605
Oct 13, 2025	15.66	15.76	15.62	15.69	15.43	0.42%	51,573
Oct 10, 2025	15.90	15.90	15.60	15.63	15.37	-1.11%	68,846
Oct 9, 2025	15.84	15.91	15.77	15.80	15.54	-0.67%	70,210
Oct 8, 2025	15.89	15.94	15.87	15.91	15.64	-0.22%	86,581
Oct 7, 2025	15.98	15.99	15.92	15.94	15.68	-0.24%	26,672
Oct 6, 2025	16.02	16.05	15.97	15.98	15.72	-0.44%	32,665