MDLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	30.79	30.84	30.71	30.71	30.71	-0.66%	7,408
Jun 29, 2026	30.92	30.92	30.91	30.91	30.91	-0.11%	136
Jun 26, 2026	31.10	31.18	31.10	31.12	30.94	0.06%	1,839
Jun 25, 2026	31.14	31.43	31.07	31.10	30.93	0.53%	4,740
Jun 24, 2026	31.02	31.02	30.90	30.94	30.76	-0.66%	8,727
Jun 23, 2026	30.97	31.14	30.97	31.14	30.97	0.74%	32,605
Jun 22, 2026	30.87	30.97	30.87	30.92	30.74	0.40%	5,925
Jun 18, 2026	31.00	31.00	30.78	30.79	30.62	-0.79%	1,930
Jun 17, 2026	30.84	31.36	30.84	31.04	30.86	-1.39%	10,052
Jun 16, 2026	31.46	31.47	31.45	31.47	31.29	0.29%	815
Jun 15, 2026	31.48	31.49	31.39	31.39	31.21	-0.68%	828
Jun 12, 2026	31.94	31.94	31.48	31.60	31.42	0.59%	4,330
Jun 11, 2026	31.23	31.47	31.23	31.42	31.24	0.66%	2,094
Jun 10, 2026	31.26	31.46	31.21	31.21	31.03	0.13%	9,695
Jun 9, 2026	31.07	31.17	31.04	31.17	30.99	0.48%	5,230
Jun 8, 2026	31.15	31.15	31.02	31.02	30.84	-0.45%	2,227
Jun 5, 2026	31.26	31.26	31.16	31.16	30.98	-0.18%	480
Jun 4, 2026	31.28	31.28	31.16	31.22	31.04	0.67%	6,911
Jun 3, 2026	31.20	31.20	31.01	31.01	30.83	-0.45%	3,835
Jun 2, 2026	30.99	31.16	30.99	31.15	30.97	1.26%	28,648
Jun 1, 2026	30.81	30.81	30.76	30.76	30.59	-0.30%	1,703
May 29, 2026	30.87	30.88	30.85	30.85	30.68	-0.36%	1,621
May 28, 2026	31.04	31.07	30.94	30.96	30.79	-0.34%	11,850
May 27, 2026	31.13	31.13	31.07	31.07	30.89	-0.26%	662
May 26, 2026	31.39	31.39	31.15	31.15	30.97	-0.64%	8,545
May 22, 2026	31.26	31.38	31.26	31.35	31.17	0.70%	12,144
May 21, 2026	30.99	31.13	30.99	31.13	30.95	0.55%	13,395
May 20, 2026	31.06	31.06	30.94	30.96	30.78	-0.23%	4,701
May 19, 2026	31.10	31.10	31.03	31.03	30.86	0.08%	335
May 18, 2026	30.75	31.01	30.75	31.01	30.83	0.85%	7,660
May 15, 2026	30.85	30.85	30.75	30.75	30.57	-0.45%	1,353
May 14, 2026	30.91	30.94	30.86	30.89	30.71	0.95%	9,836
May 13, 2026	30.50	30.60	30.49	30.60	30.42	-0.04%	7,331
May 12, 2026	30.32	30.61	30.32	30.61	30.44	0.92%	6,115
May 11, 2026	30.31	30.33	30.29	30.33	30.16	0.70%	9,727
May 8, 2026	30.30	30.32	30.12	30.12	29.95	-0.30%	5,798
May 7, 2026	30.19	30.22	30.19	30.21	30.04	-0.72%	3,275
May 6, 2026	30.43	30.47	30.41	30.43	30.26	-0.46%	4,366
May 5, 2026	30.51	30.63	30.49	30.57	30.39	0.23%	10,509
May 4, 2026	30.47	30.50	30.47	30.50	30.33	-0.55%	2,223
May 1, 2026	30.67	30.67	30.67	30.67	30.49	-0.36%	268
Apr 30, 2026	30.48	30.78	30.48	30.78	30.60	1.80%	1,585
Apr 29, 2026	30.30	30.30	30.24	30.24	30.06	0.35%	890
Apr 28, 2026	30.18	30.22	30.13	30.13	29.96	0.39%	4,295
Apr 27, 2026	30.23	30.24	30.01	30.01	29.84	-0.38%	7,010
Apr 24, 2026	30.13	30.17	30.08	30.13	29.95	-0.71%	1,582
Apr 23, 2026	30.21	30.34	30.21	30.34	30.17	1.14%	4,549
Apr 22, 2026	30.13	30.13	29.95	30.00	29.83	-0.01%	6,128
Apr 21, 2026	30.20	30.20	30.00	30.00	29.83	-1.02%	1,316
Apr 20, 2026	30.43	30.43	30.31	30.31	30.14	-0.12%	18,697