Modipon Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	42.09	42.09	35.57	38.00	38.00	-2.31%	1,309
Dec 29, 2025	38.90	38.90	36.01	38.90	38.90	-	122
Dec 26, 2025	37.01	38.90	37.01	38.90	38.90	-	51
Dec 24, 2025	38.40	40.85	37.05	38.90	38.90	-5.10%	550
Dec 22, 2025	41.90	41.90	40.99	40.99	40.99	-2.29%	31
Dec 19, 2025	38.42	41.95	38.42	41.95	41.95	9.19%	51
Dec 18, 2025	37.45	39.95	36.00	38.42	38.42	-3.93%	611
Dec 17, 2025	37.45	39.99	36.00	39.99	39.99	-0.02%	61
Dec 16, 2025	36.80	40.00	36.80	40.00	40.00	8.70%	11
Dec 15, 2025	33.90	36.80	31.58	36.80	36.80	7.38%	225
Dec 12, 2025	35.01	35.01	34.25	34.27	34.27	-6.19%	34
Dec 11, 2025	34.55	39.80	34.01	36.53	36.53	-0.98%	973