MDLV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	32.17	32.27	32.13	32.21	32.21	0.16%	14,874
Nov 12, 2026	32.26	32.34	32.16	32.16	32.16	-0.16%	30,557
Nov 11, 2026	32.53	32.53	31.96	32.21	32.21	0.67%	14,647
Nov 10, 2026	31.83	32.00	31.83	32.00	32.00	0.18%	2,031
Nov 9, 2026	31.80	31.94	31.80	31.94	31.94	1.46%	846
Nov 6, 2026	31.48	31.59	31.48	31.48	31.48	-0.76%	2,083
Nov 5, 2026	32.53	32.53	31.72	31.72	31.72	-2.07%	1,717
Nov 4, 2026	32.19	32.39	32.19	32.39	32.39	0.97%	18,841
Nov 3, 2026	32.03	32.20	32.03	32.08	32.08	-0.56%	40,687
Nov 2, 2026	32.24	32.30	32.24	32.26	32.26	0.12%	13,791
Oct 30, 2026	32.28	32.29	32.22	32.22	32.22	0.22%	2,795
Oct 29, 2026	32.06	32.15	32.04	32.15	32.15	1.38%	2,198
Oct 28, 2026	31.69	31.78	31.66	31.71	31.71	-0.06%	2,736
Oct 27, 2026	31.69	31.73	31.64	31.73	31.73	0.13%	5,822
Oct 26, 2026	31.69	31.69	31.64	31.69	31.69	0.35%	27,891
Oct 23, 2026	31.58	31.58	31.58	31.58	31.58	-0.22%	11
Oct 22, 2026	31.47	31.65	31.47	31.65	31.65	1.41%	2,602
Oct 21, 2026	31.18	31.23	31.18	31.21	31.21	-0.04%	15,138
Oct 20, 2026	31.21	31.22	31.21	31.22	31.22	0.86%	296
Oct 19, 2026	30.93	31.00	30.93	30.96	30.96	-0.80%	950
Oct 16, 2026	31.20	31.21	31.14	31.21	31.21	1.00%	1,722
Oct 15, 2026	30.95	31.00	30.88	30.90	30.90	0.10%	13,901
Oct 14, 2026	30.71	30.86	30.71	30.86	30.86	0.61%	123,292
Oct 13, 2026	30.69	30.69	30.68	30.68	30.68	-0.07%	491
Oct 12, 2026	30.70	30.70	30.70	30.70	30.70	0.75%	204
Oct 9, 2026	30.47	30.47	30.47	30.47	30.47	0.04%	11
Oct 8, 2026	30.18	30.46	30.18	30.46	30.46	1.23%	2,350
Oct 7, 2026	30.13	30.15	30.09	30.09	30.09	-0.77%	7,100
Oct 6, 2026	30.27	30.32	30.25	30.32	30.32	0.71%	5,383
Oct 5, 2026	30.04	30.14	30.04	30.11	30.10	0.15%	3,814
Oct 2, 2026	30.05	30.10	30.01	30.06	30.06	0.41%	7,052
Oct 1, 2026	29.82	29.95	29.82	29.94	29.94	-0.06%	33,225
Sep 30, 2026	30.11	30.11	29.96	29.96	29.96	-0.43%	6,847
Sep 29, 2026	30.06	30.09	30.02	30.09	30.09	-0.29%	21,343
Sep 28, 2026	30.26	30.28	30.18	30.18	30.18	-0.42%	5,770
Sep 25, 2026	30.39	30.49	30.39	30.49	30.30	-0.03%	31,548
Sep 24, 2026	30.69	30.69	30.50	30.50	30.31	-0.38%	2,782
Sep 23, 2026	30.86	30.86	30.62	30.62	30.43	-0.60%	4,715
Sep 22, 2026	30.82	30.82	30.80	30.80	30.61	-0.65%	3,269
Sep 21, 2026	31.04	31.05	31.00	31.00	30.81	-0.43%	3,644
Sep 18, 2026	31.11	31.15	31.08	31.14	30.94	-0.44%	2,554
Sep 17, 2026	31.24	31.30	31.22	31.28	31.08	0.18%	7,025
Sep 16, 2026	31.52	31.54	31.10	31.22	31.03	-1.24%	12,301
Sep 15, 2026	31.61	31.61	31.61	31.61	31.42	-0.16%	179
Sep 14, 2026	31.61	31.66	31.60	31.66	31.47	0.04%	9,117
Sep 11, 2026	31.65	31.65	31.65	31.65	31.45	0.46%	32
Sep 10, 2026	31.55	31.55	31.50	31.50	31.31	-0.40%	698
Sep 9, 2026	31.76	31.76	31.56	31.63	31.44	-0.44%	3,990
Sep 8, 2026	31.84	31.84	31.77	31.77	31.57	-0.09%	11,272
Sep 4, 2026	31.82	31.86	31.80	31.80	31.60	-0.47%	3,379