MDPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	25.94	25.94	25.79	25.83	25.83	-0.58%	1,890
Mar 10, 2026	26.44	26.44	25.98	25.98	25.98	-1.81%	1,477
Mar 9, 2026	26.46	26.54	26.11	26.46	26.46	-1.19%	17,535
Mar 6, 2026	26.62	26.82	26.58	26.78	26.78	-0.15%	369
Mar 5, 2026	27.05	27.05	26.76	26.82	26.82	-0.28%	6,212
Mar 4, 2026	26.76	26.92	26.76	26.90	26.90	0.44%	7,115
Mar 3, 2026	26.73	26.86	26.25	26.78	26.78	-0.30%	9,017
Mar 2, 2026	26.80	26.92	26.74	26.86	26.86	-0.52%	15,954
Feb 27, 2026	26.93	27.00	26.62	27.00	27.00	-0.11%	16,608
Feb 26, 2026	26.90	27.05	26.82	27.03	27.03	2.15%	22,393
Feb 25, 2026	26.33	26.50	26.31	26.46	26.46	0.27%	5,766
Feb 24, 2026	26.43	26.48	26.31	26.39	26.39	0.88%	11,135
Feb 23, 2026	26.26	26.26	26.16	26.16	26.16	-2.13%	27,163
Feb 20, 2026	26.60	26.74	26.58	26.73	26.73	-0.34%	5,349
Feb 19, 2026	26.77	26.82	26.77	26.82	26.82	-0.37%	18,385
Feb 18, 2026	26.92	26.97	26.85	26.92	26.92	1.47%	7,711
Feb 17, 2026	27.11	27.11	26.53	26.53	26.53	-1.41%	4,727
Feb 13, 2026	26.74	27.02	26.70	26.91	26.91	1.32%	17,547
Feb 12, 2026	26.90	26.90	26.43	26.56	26.56	-1.26%	16,591
Feb 11, 2026	27.23	27.23	26.89	26.90	26.90	-1.68%	29,673
Feb 10, 2026	27.37	27.44	27.36	27.36	27.36	-0.04%	6,745
Feb 9, 2026	27.49	27.49	27.34	27.37	27.37	-1.05%	22,723
Feb 6, 2026	27.49	27.69	27.49	27.66	27.66	2.21%	13,997
Feb 5, 2026	27.14	27.21	27.06	27.06	27.06	-1.38%	2,763
Feb 4, 2026	27.49	27.60	27.44	27.44	27.44	1.74%	2,339
Feb 3, 2026	27.37	27.37	26.78	26.97	26.97	-1.37%	4,657
Feb 2, 2026	27.34	27.38	27.33	27.35	27.35	0.05%	2,193
Jan 30, 2026	27.07	27.33	27.07	27.33	27.33	0.40%	3,786
Jan 29, 2026	27.34	27.34	27.20	27.22	27.22	0.04%	9,503
Jan 28, 2026	27.35	27.35	27.21	27.21	27.21	-0.11%	3,329
Jan 27, 2026	27.32	27.32	27.21	27.24	27.24	-2.16%	7,767
Jan 26, 2026	27.98	27.98	27.71	27.84	27.84	-0.32%	16,423
Jan 23, 2026	28.03	28.03	27.88	27.93	27.93	-0.26%	11,658
Jan 22, 2026	27.96	28.02	27.92	28.00	28.00	0.76%	15,187
Jan 21, 2026	27.70	27.84	27.63	27.79	27.79	1.35%	15,037
Jan 20, 2026	27.63	27.70	27.38	27.42	27.42	-1.79%	16,305
Jan 16, 2026	27.95	27.95	27.89	27.92	27.92	-0.76%	8,350
Jan 15, 2026	27.86	28.15	27.86	28.14	28.14	0.52%	4,456
Jan 14, 2026	27.85	28.01	27.85	27.99	27.99	1.08%	11,263
Jan 13, 2026	27.98	27.98	27.64	27.69	27.69	-0.54%	8,025
Jan 12, 2026	27.74	27.87	27.74	27.84	27.84	-0.43%	9,055
Jan 9, 2026	27.75	28.03	27.75	27.96	27.96	0.38%	13,061
Jan 8, 2026	27.21	27.93	27.21	27.86	27.86	2.20%	7,794
Jan 7, 2026	27.61	27.61	27.21	27.26	27.26	-1.18%	9,761
Jan 6, 2026	27.35	27.59	27.35	27.58	27.58	0.91%	5,188
Jan 5, 2026	27.09	27.36	27.09	27.33	27.33	1.15%	7,059
Jan 2, 2026	26.84	27.11	26.84	27.02	27.02	0.67%	4,166
Dec 31, 2025	26.96	26.97	26.84	26.84	26.84	-0.65%	18,930
Dec 30, 2025	26.99	27.07	26.99	27.02	27.01	-0.17%	3,306
Dec 29, 2025	27.04	27.09	27.04	27.06	27.06	-0.33%	9,293