MDLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	30.82	30.82	30.80	30.80	30.80	-0.65%	3,268
Sep 21, 2026	31.04	31.05	31.00	31.00	31.00	-0.43%	3,644
Sep 18, 2026	31.11	31.15	31.08	31.14	31.14	-0.44%	2,554
Sep 17, 2026	31.24	31.30	31.22	31.28	31.27	0.18%	7,025
Sep 16, 2026	31.52	31.54	31.10	31.22	31.22	-1.24%	12,301
Sep 15, 2026	31.61	31.61	31.61	31.61	31.61	-0.16%	179
Sep 14, 2026	31.61	31.66	31.60	31.66	31.66	0.04%	9,117
Sep 11, 2026	31.65	31.65	31.65	31.65	31.65	0.46%	32
Sep 10, 2026	31.55	31.55	31.50	31.50	31.50	-0.40%	698
Sep 9, 2026	31.76	31.76	31.56	31.63	31.63	-0.44%	3,990
Sep 8, 2026	31.84	31.84	31.77	31.77	31.77	-0.09%	11,272
Sep 4, 2026	31.82	31.86	31.80	31.80	31.80	-0.47%	3,379
Sep 3, 2026	31.87	32.03	31.84	31.95	31.95	0.32%	125,766
Sep 2, 2026	31.78	31.87	31.75	31.85	31.85	0.23%	5,718
Sep 1, 2026	31.78	31.78	31.72	31.78	31.78	-0.08%	791
Aug 31, 2026	31.81	31.81	31.80	31.80	31.80	-0.17%	787
Aug 28, 2026	31.84	31.86	31.83	31.86	31.86	0.08%	16,829
Aug 27, 2026	31.90	31.91	31.82	31.83	31.83	-0.68%	30,161
Aug 26, 2026	32.05	32.05	32.05	32.05	32.05	0.18%	433
Aug 25, 2026	31.95	32.04	31.95	31.99	31.99	-0.05%	4,129
Aug 24, 2026	31.91	32.01	31.91	32.01	32.01	0.29%	967
Aug 21, 2026	31.99	31.99	31.91	31.92	31.92	-0.04%	11,143
Aug 20, 2026	32.07	32.07	31.93	31.93	31.93	-0.48%	3,165
Aug 19, 2026	32.15	32.17	32.08	32.08	32.08	0.05%	3,370
Aug 18, 2026	32.11	32.13	32.07	32.07	32.07	0.50%	30,026
Aug 17, 2026	31.99	31.99	31.89	31.91	31.91	-0.28%	1,020
Aug 14, 2026	32.00	32.02	32.00	32.00	32.00	0.35%	2,474
Aug 13, 2026	31.88	31.90	31.83	31.89	31.89	0.13%	1,781
Aug 12, 2026	31.77	31.87	31.75	31.85	31.85	0.57%	3,861
Aug 11, 2026	31.69	31.69	31.65	31.67	31.67	0.25%	6,903
Aug 10, 2026	31.58	31.68	31.58	31.59	31.59	0.22%	21,383
Aug 7, 2026	31.60	31.60	31.52	31.52	31.52	0.28%	12,143
Aug 6, 2026	31.47	31.47	31.43	31.43	31.43	-0.22%	3,003
Aug 5, 2026	31.50	31.50	31.50	31.50	31.50	-0.31%	343
Aug 4, 2026	31.27	31.60	31.27	31.60	31.60	0.52%	748
Aug 3, 2026	31.44	31.46	31.36	31.43	31.43	-0.14%	2,246
Jul 31, 2026	31.32	31.48	31.23	31.48	31.48	0.04%	11,957
Jul 30, 2026	31.46	31.46	31.46	31.46	31.46	-0.49%	93
Jul 29, 2026	31.87	31.87	31.62	31.62	31.62	-0.75%	403
Jul 28, 2026	32.16	32.16	31.86	31.86	31.86	0.35%	7,148
Jul 27, 2026	31.80	31.82	31.73	31.75	31.75	-0.11%	14,444
Jul 24, 2026	31.70	31.81	31.70	31.78	31.78	0.95%	6,211
Jul 23, 2026	31.50	31.50	31.44	31.48	31.48	0.41%	14,880
Jul 22, 2026	31.39	31.39	31.36	31.36	31.36	0.87%	703
Jul 21, 2026	31.06	31.13	31.06	31.09	31.09	0.19%	1,812
Jul 20, 2026	31.03	31.03	31.03	31.03	31.03	-0.54%	89
Jul 17, 2026	31.22	31.22	31.15	31.20	31.20	-0.31%	7,946
Jul 16, 2026	31.24	31.29	31.23	31.29	31.29	1.20%	1,984
Jul 15, 2026	31.05	31.09	30.92	30.92	30.92	-0.50%	7,068
Jul 14, 2026	31.32	31.32	31.05	31.08	31.08	-1.47%	16,484