MPDL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	36.85	36.85	36.85	36.85	36.85	-2.98%	2
May 25, 2026	37.85	38.00	34.06	37.98	37.98	4.20%	105
May 22, 2026	39.46	39.46	36.45	36.45	36.45	-10.00%	1,795
May 21, 2026	38.00	42.00	37.05	40.50	40.50	5.72%	3,654
May 20, 2026	34.77	38.33	34.77	38.31	38.31	-0.13%	441
May 19, 2026	37.88	39.25	33.25	38.36	38.36	7.48%	1,630
May 18, 2026	32.10	35.69	32.10	35.69	35.69	9.88%	249
May 15, 2026	34.57	34.57	30.96	32.48	32.48	-5.58%	4,766
May 14, 2026	35.00	35.60	33.10	34.40	34.40	0.32%	805
May 11, 2026	33.10	35.50	33.10	34.29	34.29	-0.90%	1,071
May 8, 2026	34.61	34.61	34.60	34.60	34.60	-3.59%	146
May 7, 2026	35.01	35.89	35.00	35.89	35.89	2.54%	76
May 6, 2026	35.95	35.95	35.00	35.00	35.00	-1.69%	541
Apr 30, 2026	37.06	37.06	35.35	35.60	35.60	-8.95%	384
Apr 29, 2026	39.10	39.10	39.10	39.10	39.10	-	20
Apr 28, 2026	39.10	39.10	39.10	39.10	39.10	-1.44%	40
Apr 27, 2026	37.07	39.90	37.07	39.67	39.67	-3.22%	1,048
Apr 24, 2026	40.99	40.99	38.11	40.99	40.99	2.86%	314
Apr 23, 2026	38.88	40.58	38.88	39.85	39.85	4.07%	301
Apr 22, 2026	38.39	38.39	38.29	38.29	38.29	7.22%	152
Apr 21, 2026	38.44	38.44	35.58	35.71	35.71	-3.75%	162
Apr 20, 2026	36.80	39.25	36.80	37.10	37.10	3.20%	2,292
Apr 17, 2026	36.90	36.90	35.70	35.95	35.95	-2.57%	675
Apr 16, 2026	36.50	36.90	35.10	36.90	36.90	-0.27%	716
Apr 15, 2026	39.49	39.49	36.10	37.00	37.00	0.11%	527
Apr 13, 2026	36.00	39.70	35.00	36.96	36.96	2.16%	237
Apr 10, 2026	41.41	41.41	35.06	36.18	36.18	-4.29%	1,732
Apr 9, 2026	41.87	45.70	37.80	37.80	37.80	-9.98%	1,992
Apr 8, 2026	42.00	42.00	41.99	41.99	41.99	9.09%	171
Apr 7, 2026	35.26	38.49	35.26	38.49	38.49	4.99%	857
Apr 6, 2026	36.66	36.66	36.66	36.66	36.66	1.47%	20
Apr 2, 2026	33.00	36.30	32.91	36.13	36.13	4.48%	1,024
Apr 1, 2026	34.55	34.58	34.55	34.58	34.58	4.98%	369
Mar 30, 2026	33.07	33.09	30.06	32.94	32.94	4.47%	1,524
Mar 27, 2026	33.88	33.88	31.45	31.53	31.53	-4.74%	1,168
Mar 25, 2026	32.73	35.97	32.73	33.10	33.10	-3.92%	1,641
Mar 24, 2026	36.25	36.25	34.45	34.45	34.45	-4.99%	4
Mar 23, 2026	36.26	38.99	36.26	36.26	36.26	-4.98%	1,426
Mar 20, 2026	38.16	38.16	38.16	38.16	38.16	0.47%	60
Mar 19, 2026	34.39	37.98	34.39	37.98	37.98	4.92%	6
Mar 18, 2026	36.20	36.20	36.20	36.20	36.20	4.47%	20
Mar 17, 2026	33.00	34.65	32.66	34.65	34.65	5.00%	257
Mar 16, 2026	35.08	36.39	33.00	33.00	33.00	-4.98%	208
Mar 13, 2026	34.74	34.74	34.73	34.73	34.73	-0.06%	2
Mar 12, 2026	34.96	34.97	31.81	34.75	34.75	3.89%	205
Mar 10, 2026	33.45	33.45	33.45	33.45	33.45	4.99%	9
Mar 9, 2026	33.53	33.53	31.86	31.86	31.86	-4.98%	41
Mar 6, 2026	32.32	33.53	32.32	33.53	33.53	4.98%	623
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