MPDL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	30.57	31.94	29.42	31.94	31.94	5.00%	2,358
Mar 4, 2026	31.38	32.94	30.42	30.42	30.42	-3.06%	314
Mar 2, 2026	32.60	32.60	31.38	31.38	31.38	-4.04%	36
Feb 27, 2026	32.54	33.00	32.54	32.70	32.70	-4.41%	323
Feb 25, 2026	36.00	36.00	34.21	34.21	34.21	-4.97%	205
Feb 24, 2026	32.76	36.00	32.76	36.00	36.00	4.53%	262
Feb 23, 2026	36.25	36.25	34.44	34.44	34.44	-4.99%	110
Feb 20, 2026	36.10	36.25	36.10	36.25	36.25	-4.40%	287
Feb 19, 2026	41.85	41.85	37.92	37.92	37.92	-4.99%	98
Feb 18, 2026	39.91	39.91	39.91	39.91	39.91	5.00%	5
Feb 17, 2026	38.01	38.01	38.01	38.01	38.01	-	585
Feb 16, 2026	41.01	41.01	38.01	38.01	38.01	-5.00%	330
Feb 13, 2026	42.70	42.70	40.01	40.01	40.01	-4.99%	285
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