MDLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	30.29	30.31	30.23	30.31	30.31	-0.27%	5,373
Mar 10, 2026	30.42	30.61	30.39	30.39	30.39	-0.31%	5,862
Mar 9, 2026	30.20	30.48	30.20	30.48	30.48	-0.44%	472
Mar 6, 2026	30.39	30.62	30.39	30.62	30.62	-0.43%	2,298
Mar 5, 2026	30.68	30.75	30.63	30.75	30.75	-1.13%	7,978
Mar 4, 2026	30.93	31.10	30.93	31.10	31.10	0.40%	3,864
Mar 3, 2026	30.77	31.04	30.69	30.98	30.98	-0.72%	11,961
Mar 2, 2026	31.23	31.23	31.16	31.20	31.20	0.46%	2,834
Feb 27, 2026	30.90	31.06	30.90	31.06	31.06	0.29%	1,258
Feb 26, 2026	31.01	31.01	30.97	30.97	30.97	0.01%	4,142
Feb 25, 2026	30.89	30.98	30.89	30.97	30.97	-0.11%	2,990
Feb 24, 2026	30.90	31.00	30.89	31.00	31.00	0.31%	5,939
Feb 23, 2026	30.97	30.99	30.89	30.90	30.90	-0.37%	15,409
Feb 20, 2026	31.02	31.02	31.02	31.02	31.02	0.10%	308
Feb 19, 2026	30.95	30.99	30.94	30.99	30.99	0.16%	9,782
Feb 18, 2026	30.94	30.95	30.87	30.94	30.94	0.26%	13,344
Feb 17, 2026	30.89	30.89	30.82	30.86	30.86	-0.47%	1,347
Feb 13, 2026	31.08	31.08	30.99	31.01	31.01	0.57%	7,942
Feb 12, 2026	31.18	31.18	30.83	30.83	30.83	-0.99%	7,163
Feb 11, 2026	31.14	31.15	31.10	31.14	31.14	0.37%	3,685
Feb 10, 2026	31.04	31.11	31.02	31.02	31.02	0.01%	12,000
Feb 9, 2026	30.81	31.04	30.81	31.02	31.02	0.49%	8,801
Feb 6, 2026	30.74	30.87	30.69	30.87	30.87	1.64%	6,883
Feb 5, 2026	30.51	30.52	30.37	30.37	30.37	-0.69%	12,095
Feb 4, 2026	30.58	30.66	30.55	30.58	30.58	0.31%	9,897
Feb 3, 2026	30.45	30.50	30.41	30.49	30.49	1.03%	1,469
Feb 2, 2026	30.10	30.18	30.06	30.18	30.18	0.37%	1,736
Jan 30, 2026	29.86	30.07	29.78	30.07	30.07	0.79%	20,156
Jan 29, 2026	30.69	30.69	29.84	29.84	29.84	0.84%	27,820
Jan 28, 2026	29.53	29.59	29.53	29.59	29.59	-0.01%	474
Jan 27, 2026	29.51	29.62	29.48	29.59	29.59	0.63%	3,880
Jan 26, 2026	29.51	29.51	29.35	29.41	29.41	0.36%	12,775
Jan 23, 2026	29.26	29.30	29.24	29.30	29.30	0.03%	5,354
Jan 22, 2026	29.27	29.39	29.27	29.29	29.29	0.15%	7,540
Jan 21, 2026	29.12	29.29	29.12	29.25	29.25	1.09%	1,756
Jan 20, 2026	28.97	29.11	28.91	28.93	28.93	-1.15%	9,079
Jan 16, 2026	29.26	29.32	29.25	29.27	29.27	-0.02%	4,433
Jan 15, 2026	29.20	29.36	29.20	29.27	29.27	0.36%	6,552
Jan 14, 2026	28.99	29.18	28.99	29.17	29.17	0.79%	9,700
Jan 13, 2026	28.79	28.94	28.79	28.94	28.94	0.32%	12,359
Jan 12, 2026	28.76	28.85	28.71	28.85	28.85	0.16%	7,451
Jan 9, 2026	28.81	28.82	28.78	28.80	28.80	0.41%	38,311
Jan 8, 2026	28.69	28.70	28.68	28.68	28.68	1.11%	767
Jan 7, 2026	28.55	28.58	28.37	28.37	28.37	-1.27%	4,510
Jan 6, 2026	28.74	28.76	28.71	28.73	28.73	0.15%	1,670
Jan 5, 2026	28.61	28.73	28.61	28.69	28.69	0.73%	9,623
Jan 2, 2026	28.45	28.51	28.41	28.48	28.48	0.41%	5,350
Dec 31, 2025	28.42	28.43	28.37	28.37	28.37	-0.52%	1,692
Dec 30, 2025	28.49	28.57	28.48	28.52	28.51	0.16%	12,827
Dec 29, 2025	28.56	28.56	28.47	28.47	28.47	-0.14%	3,031