MDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	16.67	16.83	16.67	16.78	16.78	0.51%	28,842
Jul 23, 2026	16.79	16.81	16.64	16.70	16.70	-0.71%	39,015
Jul 22, 2026	16.78	16.82	16.77	16.82	16.82	0.57%	33,802
Jul 21, 2026	16.81	16.92	16.50	16.72	16.72	-0.23%	60,482
Jul 20, 2026	16.90	16.91	16.79	16.83	16.76	-0.28%	80,490
Jul 17, 2026	16.89	17.00	16.81	16.88	16.81	-0.32%	61,807
Jul 16, 2026	16.70	16.95	16.70	16.93	16.86	1.01%	53,557
Jul 15, 2026	16.77	16.82	16.66	16.76	16.69	0.20%	65,891
Jul 14, 2026	16.69	16.76	16.69	16.73	16.66	-0.02%	101,305
Jul 13, 2026	16.64	16.75	16.64	16.73	16.66	0.41%	80,116
Jul 10, 2026	16.66	16.72	16.61	16.66	16.59	0.34%	87,972
Jul 9, 2026	16.63	16.65	16.33	16.61	16.54	-0.08%	79,572
Jul 8, 2026	16.67	16.67	16.60	16.62	16.55	-0.30%	35,410
Jul 7, 2026	16.59	16.75	16.59	16.67	16.60	0.54%	114,080
Jul 6, 2026	16.56	16.62	16.53	16.58	16.51	-0.19%	73,366
Jul 2, 2026	16.56	16.64	16.56	16.61	16.54	0.35%	33,452
Jul 1, 2026	16.55	16.58	16.52	16.55	16.48	0.16%	41,316
Jun 30, 2026	16.63	16.63	16.52	16.53	16.46	-0.33%	99,326
Jun 29, 2026	16.65	16.65	16.49	16.58	16.51	0.27%	75,551
Jun 26, 2026	16.47	16.57	16.47	16.54	16.47	0.62%	41,351
Jun 25, 2026	16.48	16.48	16.33	16.43	16.37	0.29%	39,096
Jun 24, 2026	16.52	16.61	16.51	16.55	16.32	-0.03%	64,494
Jun 23, 2026	16.45	16.58	16.44	16.55	16.32	0.70%	42,191
Jun 22, 2026	16.45	16.48	16.40	16.44	16.21	0.09%	35,103
Jun 18, 2026	16.54	16.54	16.41	16.42	16.20	0.03%	53,856
Jun 17, 2026	16.61	16.61	16.40	16.42	16.19	-0.96%	86,345
Jun 16, 2026	16.65	16.65	16.54	16.57	16.35	-0.07%	44,762
Jun 15, 2026	16.72	16.77	16.56	16.59	16.36	-0.84%	40,244
Jun 12, 2026	16.74	16.76	16.68	16.73	16.50	0.18%	50,939
Jun 11, 2026	16.58	16.76	16.58	16.70	16.47	0.27%	143,832
Jun 10, 2026	16.58	16.74	16.58	16.65	16.42	0.18%	27,599
Jun 9, 2026	16.62	16.66	16.58	16.62	16.39	0.51%	47,057
Jun 8, 2026	16.54	16.72	16.52	16.54	16.31	-0.34%	45,720
Jun 5, 2026	16.62	16.64	16.55	16.59	16.37	-0.09%	199,003
Jun 4, 2026	16.56	16.73	16.54	16.61	16.38	0.86%	187,055
Jun 3, 2026	16.51	16.58	16.45	16.47	16.24	-0.65%	59,615
Jun 2, 2026	16.51	16.60	16.49	16.57	16.35	0.50%	122,809
Jun 1, 2026	16.50	16.63	16.44	16.49	16.27	-0.21%	46,060
May 29, 2026	16.65	16.65	16.50	16.53	16.30	-0.39%	67,171
May 28, 2026	16.55	16.69	16.51	16.59	16.36	0.03%	48,805
May 27, 2026	16.67	16.69	16.59	16.59	16.36	-0.36%	36,926
May 26, 2026	16.64	16.70	16.59	16.65	16.42	-0.05%	32,634
May 22, 2026	16.60	16.68	16.60	16.65	16.43	0.27%	32,758
May 21, 2026	16.54	16.64	16.50	16.61	16.38	-0.11%	66,664
May 20, 2026	16.72	16.77	16.70	16.76	16.40	0.62%	47,737
May 19, 2026	16.57	16.70	16.57	16.66	16.30	-0.11%	35,727
May 18, 2026	16.64	16.70	16.54	16.67	16.32	0.63%	48,360
May 15, 2026	16.56	16.62	16.53	16.57	16.21	-0.43%	29,175
May 14, 2026	16.55	16.69	16.55	16.64	16.28	0.31%	27,504
May 13, 2026	16.65	16.65	16.54	16.59	16.23	-0.39%	43,119