MDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	15.91	16.06	15.91	16.02	16.02	0.95%	46,950
Oct 14, 2026	15.88	15.93	15.85	15.87	15.87	-0.50%	71,903
Oct 13, 2026	16.04	16.04	15.87	15.95	15.95	-	45,051
Oct 12, 2026	15.91	15.96	15.88	15.95	15.95	0.63%	48,793
Oct 9, 2026	15.83	15.90	15.83	15.85	15.85	-0.25%	48,117
Oct 8, 2026	15.78	15.90	15.76	15.89	15.89	0.80%	39,152
Oct 7, 2026	15.81	15.88	15.73	15.76	15.76	-0.98%	71,398
Oct 6, 2026	15.83	15.95	15.83	15.92	15.92	0.70%	58,007
Oct 5, 2026	15.69	15.90	15.69	15.81	15.81	-0.44%	71,527
Oct 2, 2026	15.82	15.93	15.82	15.88	15.88	0.95%	89,044
Oct 1, 2026	15.78	15.84	15.68	15.73	15.73	-0.60%	31,310
Sep 30, 2026	16.02	16.02	15.78	15.83	15.83	-0.60%	55,653
Sep 29, 2026	15.88	15.98	15.85	15.92	15.92	-0.22%	51,960
Sep 28, 2026	15.98	16.03	15.88	15.96	15.96	-0.41%	130,990
Sep 25, 2026	16.04	16.04	15.95	16.02	16.02	-0.06%	83,108
Sep 24, 2026	16.05	16.12	15.99	16.03	16.03	-0.52%	57,678
Sep 23, 2026	16.30	16.31	16.19	16.21	16.11	-0.64%	106,139
Sep 22, 2026	16.34	16.40	16.30	16.32	16.22	-0.15%	49,722
Sep 21, 2026	16.37	16.40	16.34	16.34	16.24	-0.12%	24,612
Sep 18, 2026	16.38	16.41	16.32	16.36	16.26	-0.49%	27,130
Sep 17, 2026	16.41	16.49	16.41	16.44	16.34	0.40%	62,425
Sep 16, 2026	16.49	16.52	16.33	16.38	16.28	-0.67%	51,633
Sep 15, 2026	16.59	16.59	16.47	16.49	16.39	-0.52%	65,749
Sep 14, 2026	16.58	16.69	16.56	16.57	16.47	-0.22%	32,087
Sep 11, 2026	16.61	16.77	16.58	16.61	16.51	0.06%	36,429
Sep 10, 2026	16.66	16.66	16.58	16.60	16.50	-0.72%	96,897
Sep 9, 2026	16.74	16.75	16.66	16.72	16.62	-0.21%	64,039
Sep 8, 2026	16.74	16.77	16.74	16.76	16.66	-	102,688
Sep 4, 2026	16.75	16.80	16.74	16.76	16.66	-0.12%	37,812
Sep 3, 2026	16.80	16.82	16.74	16.78	16.68	0.21%	38,324
Sep 2, 2026	16.69	16.78	16.67	16.74	16.64	0.30%	33,795
Sep 1, 2026	16.70	16.77	16.68	16.69	16.59	-0.23%	112,099
Aug 31, 2026	16.85	16.85	16.70	16.73	16.63	-0.37%	69,245
Aug 28, 2026	16.82	16.90	16.77	16.79	16.69	-0.06%	64,014
Aug 27, 2026	16.81	16.81	16.71	16.80	16.70	-0.15%	54,235
Aug 26, 2026	16.76	16.84	16.76	16.83	16.73	0.11%	29,380
Aug 25, 2026	16.90	16.90	16.76	16.81	16.71	-0.20%	53,447
Aug 24, 2026	16.76	16.86	16.76	16.84	16.74	0.24%	51,491
Aug 21, 2026	16.73	16.84	16.73	16.80	16.70	0.01%	67,572
Aug 20, 2026	16.92	16.96	16.90	16.91	16.70	-0.17%	29,069
Aug 19, 2026	16.92	17.02	16.91	16.94	16.73	0.16%	39,849
Aug 18, 2026	16.95	16.96	16.91	16.92	16.70	0.10%	55,908
Aug 17, 2026	16.87	16.96	16.86	16.90	16.69	-0.17%	34,632
Aug 14, 2026	16.85	16.96	16.85	16.93	16.71	0.25%	35,074
Aug 13, 2026	16.80	16.93	16.80	16.89	16.67	0.34%	48,883
Aug 12, 2026	16.83	16.86	16.77	16.83	16.62	0.28%	18,201
Aug 11, 2026	16.72	16.82	16.71	16.78	16.57	0.23%	56,409
Aug 10, 2026	16.71	16.75	16.70	16.75	16.53	-0.15%	38,195
Aug 7, 2026	16.76	16.81	16.74	16.77	16.56	0.13%	60,901
Aug 6, 2026	16.76	16.78	16.72	16.75	16.54	-0.08%	39,576