MDPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	28.21	28.32	28.21	28.26	28.26	-1.81%	1,016
Sep 21, 2026	28.85	28.88	28.78	28.78	28.78	-0.34%	3,873
Sep 18, 2026	29.06	29.06	28.83	28.88	28.88	-1.06%	4,885
Sep 17, 2026	29.19	29.33	29.19	29.19	29.19	-0.13%	10,133
Sep 16, 2026	29.52	29.52	29.23	29.23	29.23	-1.69%	8,719
Sep 15, 2026	29.54	29.94	29.54	29.73	29.73	-0.40%	5,213
Sep 14, 2026	29.92	29.99	29.78	29.85	29.85	1.63%	2,220
Sep 11, 2026	29.20	29.37	29.20	29.37	29.37	0.65%	4,624
Sep 10, 2026	29.26	29.35	29.18	29.18	29.18	-0.27%	8,871
Sep 9, 2026	29.68	29.68	29.26	29.26	29.26	-1.42%	6,778
Sep 8, 2026	29.83	29.83	29.68	29.68	29.68	-2.18%	6,959
Sep 4, 2026	30.39	30.51	30.34	30.34	30.34	-1.43%	7,808
Sep 3, 2026	30.81	30.83	30.75	30.78	30.78	0.97%	15,054
Sep 2, 2026	30.53	30.60	30.48	30.48	30.48	0.10%	6,450
Sep 1, 2026	30.78	30.85	30.45	30.45	30.45	-1.33%	3,441
Aug 31, 2026	30.73	30.87	30.73	30.87	30.87	-0.21%	2,386
Aug 28, 2026	30.93	30.97	30.83	30.93	30.93	0.63%	4,190
Aug 27, 2026	30.67	30.84	30.67	30.74	30.74	0.17%	5,673
Aug 26, 2026	30.62	30.72	30.62	30.68	30.68	-0.44%	5,931
Aug 25, 2026	30.94	30.94	30.73	30.82	30.82	-0.65%	2,600
Aug 24, 2026	31.17	31.17	30.94	31.02	31.02	0.23%	32,046
Aug 21, 2026	30.95	31.03	30.86	30.95	30.95	1.33%	3,333
Aug 20, 2026	30.55	30.72	30.54	30.54	30.54	-0.16%	2,531
Aug 19, 2026	30.60	30.70	30.59	30.59	30.59	2.55%	3,034
Aug 18, 2026	30.00	30.03	29.83	29.83	29.83	0.88%	7,499
Aug 17, 2026	29.75	29.75	29.57	29.57	29.57	-1.67%	4,733
Aug 14, 2026	30.07	30.13	30.07	30.07	30.07	-0.45%	2,371
Aug 13, 2026	30.11	30.21	29.75	30.21	30.21	1.00%	9,609
Aug 12, 2026	29.62	29.91	29.62	29.91	29.91	0.57%	7,236
Aug 11, 2026	29.67	29.74	29.56	29.74	29.74	0.97%	5,333
Aug 10, 2026	29.21	29.46	29.21	29.46	29.46	0.95%	2,507
Aug 7, 2026	29.22	29.27	29.15	29.18	29.18	0.72%	2,949
Aug 6, 2026	28.84	29.00	28.84	28.97	28.97	0.84%	8,757
Aug 5, 2026	28.86	28.86	28.61	28.73	28.73	-0.66%	5,380
Aug 4, 2026	28.71	28.93	28.71	28.92	28.92	1.80%	3,925
Aug 3, 2026	28.33	28.42	28.32	28.41	28.41	1.25%	7,225
Jul 31, 2026	27.70	28.06	27.61	28.06	28.06	0.54%	11,399
Jul 30, 2026	27.92	28.00	27.51	27.91	27.91	-1.76%	20,321
Jul 29, 2026	28.34	28.61	28.30	28.41	28.41	0.67%	17,161
Jul 28, 2026	28.14	28.26	28.14	28.22	28.22	2.84%	15,745
Jul 27, 2026	27.28	27.56	27.28	27.44	27.44	1.91%	7,019
Jul 24, 2026	26.87	26.93	26.86	26.93	26.93	2.66%	2,087
Jul 23, 2026	26.34	26.34	26.17	26.23	26.23	-0.49%	1,962
Jul 22, 2026	26.56	26.63	26.29	26.36	26.36	-0.08%	10,221
Jul 21, 2026	26.48	26.48	26.38	26.38	26.38	-0.68%	5,202
Jul 20, 2026	26.29	26.62	26.29	26.56	26.56	-0.19%	5,774
Jul 17, 2026	26.63	26.63	26.53	26.61	26.61	-0.60%	25,263
Jul 16, 2026	26.53	26.80	26.53	26.77	26.77	1.76%	19,821
Jul 15, 2026	26.53	26.53	26.31	26.31	26.31	-	54,605
Jul 14, 2026	26.35	26.40	26.25	26.31	26.31	-0.93%	18,871