MPDL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	46.04	46.04	41.90	42.11	42.11	-4.51%	3,602
Feb 11, 2026	42.75	44.20	41.20	44.10	44.10	4.73%	651
Feb 10, 2026	41.00	44.04	40.25	42.11	42.11	0.31%	813
Feb 9, 2026	40.21	42.63	39.10	41.98	41.98	3.35%	43
Feb 6, 2026	36.95	40.79	36.95	40.62	40.62	4.53%	849
Feb 5, 2026	36.00	38.99	36.00	38.86	38.86	4.43%	149
Feb 4, 2026	37.21	37.21	36.00	37.21	37.21	4.99%	1,536
Feb 3, 2026	35.82	36.49	34.10	35.44	35.44	0.91%	637
Feb 2, 2026	33.99	35.88	32.77	35.12	35.12	2.75%	454
Feb 1, 2026	34.68	34.68	32.10	34.18	34.18	3.39%	153
Jan 30, 2026	35.49	35.49	33.01	33.06	33.06	-2.30%	167
Jan 29, 2026	35.80	35.80	33.00	33.84	33.84	-0.76%	702
Jan 28, 2026	34.10	34.10	34.10	34.10	34.10	4.99%	73
Jan 27, 2026	34.70	37.20	32.10	32.48	32.48	-6.40%	1,717
Jan 23, 2026	35.04	35.04	34.15	34.70	34.70	-4.77%	810
Jan 22, 2026	38.90	39.09	35.04	36.44	36.44	-6.32%	2,038
Jan 21, 2026	38.90	38.90	36.19	38.90	38.90	-	115
Jan 20, 2026	42.00	44.98	38.90	38.90	38.90	-7.38%	170
Jan 14, 2026	40.00	44.00	40.00	42.00	42.00	-2.28%	208
Jan 13, 2026	42.98	42.98	42.98	42.98	42.98	8.84%	6
Jan 8, 2026	39.10	39.49	39.10	39.49	39.49	1.00%	22
Jan 7, 2026	39.50	41.94	39.00	39.10	39.10	-8.30%	332
Jan 6, 2026	40.06	42.98	38.06	42.64	42.64	6.89%	716
Jan 5, 2026	39.40	41.01	38.51	39.89	39.89	-6.34%	1,429
Jan 2, 2026	43.08	43.08	42.59	42.59	42.59	-4.70%	23
Dec 30, 2025	42.00	44.69	42.00	44.69	44.69	7.30%	80
Dec 29, 2025	43.00	43.00	41.63	41.65	41.65	-3.14%	552
Dec 26, 2025	44.84	46.00	43.00	43.00	43.00	-4.10%	1,223
Dec 23, 2025	44.06	44.90	42.20	44.84	44.84	-0.33%	329
Dec 22, 2025	45.00	45.00	42.04	44.99	44.99	-0.02%	630
Dec 19, 2025	45.00	45.00	45.00	45.00	45.00	-	162
Dec 18, 2025	42.61	45.00	42.61	45.00	45.00	5.61%	191
Dec 17, 2025	42.61	44.99	42.61	42.61	42.61	-	15
Dec 16, 2025	45.06	45.66	42.30	42.61	42.61	-6.68%	46
Dec 15, 2025	45.88	45.88	45.66	45.66	45.66	-0.48%	26
Dec 12, 2025	42.56	45.88	42.56	45.88	45.88	7.80%	68
Dec 11, 2025	42.56	42.56	42.56	42.56	42.56	-7.38%	92
Dec 10, 2025	42.17	46.33	41.17	45.95	45.95	8.96%	1,597
Dec 9, 2025	42.17	42.17	42.17	42.17	42.17	-	104
Dec 8, 2025	42.17	42.17	42.17	42.17	42.17	-	72
Dec 5, 2025	43.00	43.00	42.17	42.17	42.17	-1.93%	410
Dec 4, 2025	44.34	44.34	43.00	43.00	43.00	-3.02%	252
Dec 3, 2025	43.08	44.34	43.08	44.34	44.34	-0.49%	31
Dec 2, 2025	47.99	47.99	44.56	44.56	44.56	-4.11%	115
Nov 28, 2025	42.65	46.69	42.65	46.47	46.47	4.31%	1,217
Nov 27, 2025	44.60	45.90	44.54	44.55	44.55	-4.97%	211
Nov 26, 2025	45.55	46.88	43.00	46.88	46.88	4.99%	5,634
Nov 25, 2025	44.65	44.65	44.65	44.65	44.65	-5.00%	50
Nov 24, 2025	47.00	47.00	47.00	47.00	47.00	-2.31%	5
Nov 21, 2025	48.11	48.11	48.11	48.11	48.11	1.37%	5