MPDL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 20, 2025	47.66	47.67	44.16	47.46	47.46	4.54%	742
Nov 19, 2025	44.00	45.40	44.00	45.40	45.40	-	82
Nov 18, 2025	45.40	45.40	45.40	45.40	45.40	-	11
Nov 17, 2025	47.36	47.36	45.11	45.40	45.40	-4.14%	99
Nov 14, 2025	47.36	47.36	47.36	47.36	47.36	4.99%	20
Nov 13, 2025	45.11	45.11	45.11	45.11	45.11	-	127
Nov 12, 2025	47.00	47.20	45.11	45.11	45.11	0.33%	868
Nov 11, 2025	44.91	44.96	44.91	44.96	44.96	-4.34%	100
Nov 10, 2025	49.24	49.24	46.82	47.00	47.00	-4.55%	158
Nov 7, 2025	46.95	49.29	46.10	49.24	49.24	4.88%	2,404
Nov 6, 2025	45.16	46.95	44.50	46.95	46.95	2.71%	793
Nov 4, 2025	47.00	47.00	44.25	45.71	45.71	-1.25%	525
Nov 3, 2025	46.30	46.30	46.29	46.29	46.29	-	271
Oct 31, 2025	46.66	46.66	46.29	46.29	46.29	-	5
Oct 30, 2025	45.98	48.25	43.69	46.29	46.29	0.67%	8,110
Oct 29, 2025	47.99	47.99	45.60	45.98	45.98	-4.19%	1,096
Oct 28, 2025	46.66	47.99	46.00	47.99	47.99	0.84%	51