Modipon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	32.00	32.11	32.00	32.07	32.07	1.39%	1,011
Mar 23, 2026	33.99	34.00	31.57	31.63	31.63	-9.60%	51
Mar 20, 2026	30.80	34.99	30.80	34.99	34.99	4.98%	74
Mar 19, 2026	35.14	35.14	29.96	33.33	33.33	4.16%	61
Mar 18, 2026	32.60	32.60	31.80	32.00	32.00	-8.05%	6
Mar 17, 2026	35.00	35.00	34.80	34.80	34.80	8.38%	22
Mar 16, 2026	32.11	32.11	32.11	32.11	32.11	-	300
Mar 13, 2026	37.91	37.91	31.64	32.11	32.11	-7.70%	111
Mar 12, 2026	36.74	36.74	31.40	34.79	34.79	4.16%	822
Mar 11, 2026	33.40	33.40	33.40	33.40	33.40	9.98%	231
Mar 10, 2026	30.90	30.90	29.86	30.37	30.37	-7.97%	114
Mar 9, 2026	33.00	33.00	33.00	33.00	33.00	-	1
Mar 4, 2026	33.00	33.00	33.00	33.00	33.00	-	32
Mar 2, 2026	33.00	33.00	33.00	33.00	33.00	-0.15%	1
Feb 27, 2026	37.99	37.99	32.07	33.05	33.05	-6.45%	40
Feb 26, 2026	38.00	38.00	31.55	35.33	35.33	0.97%	150
Feb 25, 2026	31.01	34.99	31.01	34.99	34.99	9.31%	56
Feb 24, 2026	33.32	33.32	32.01	32.01	32.01	-4.13%	331
Feb 23, 2026	29.26	35.22	29.26	33.39	33.39	4.28%	198
Feb 20, 2026	31.29	34.60	29.94	32.02	32.02	1.59%	435
Feb 19, 2026	31.52	31.54	31.52	31.52	31.52	0.03%	43
Feb 18, 2026	32.35	32.35	31.51	31.51	31.51	-2.60%	70
Feb 16, 2026	32.35	32.35	32.35	32.35	32.35	0.03%	50
Feb 13, 2026	33.61	33.61	32.02	32.34	32.34	-1.85%	5
Feb 12, 2026	36.00	36.00	32.75	32.95	32.95	-5.59%	179
Feb 11, 2026	32.01	34.90	32.00	34.90	34.90	9.06%	810
Feb 10, 2026	33.16	33.16	31.70	32.00	32.00	-3.44%	150
Feb 9, 2026	35.27	35.27	31.63	33.14	33.14	3.30%	18
Feb 6, 2026	35.54	35.54	31.62	32.08	32.08	-0.71%	341
Feb 3, 2026	34.19	34.19	32.31	32.31	32.31	-5.50%	20
Feb 2, 2026	35.55	35.55	34.19	34.19	34.19	-9.98%	2,008
Feb 1, 2026	35.94	37.98	35.94	37.98	37.98	5.68%	12
Jan 30, 2026	34.15	35.94	32.84	35.94	35.94	-1.48%	121
Jan 29, 2026	32.81	36.48	32.50	36.48	36.48	4.26%	532
Jan 28, 2026	34.00	34.99	31.75	34.99	34.99	-0.03%	53
Jan 27, 2026	36.50	36.50	31.61	35.00	35.00	5.39%	85
Jan 23, 2026	33.00	36.29	33.00	33.21	33.21	0.64%	16
Jan 22, 2026	34.27	34.27	32.01	33.00	33.00	-1.79%	55
Jan 21, 2026	34.30	38.80	33.32	33.60	33.60	-9.24%	537
Jan 19, 2026	35.50	37.40	35.50	37.02	37.02	4.28%	5
Jan 16, 2026	33.01	35.50	32.85	35.50	35.50	1.43%	1,904
Jan 14, 2026	34.30	35.00	34.30	35.00	35.00	-	200
Jan 13, 2026	35.00	35.00	35.00	35.00	35.00	-	19
Jan 12, 2026	36.52	36.52	35.00	35.00	35.00	-2.23%	32
Jan 9, 2026	35.89	35.89	32.71	35.80	35.80	1.73%	22
Jan 8, 2026	35.85	35.85	32.31	35.19	35.19	-1.84%	1,361
Jan 7, 2026	33.01	37.50	33.01	35.85	35.85	5.07%	238
Jan 6, 2026	31.60	34.12	31.60	34.12	34.12	0.06%	332
Jan 5, 2026	38.00	38.00	34.01	34.10	34.10	-2.85%	2,535
Jan 1, 2026	40.68	40.68	35.10	35.10	35.10	-7.63%	105