MPDL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	32.20	32.20	31.50	31.79	31.79	-1.27%	199
Sep 10, 2026	32.21	32.21	32.20	32.20	32.20	-2.04%	163
Sep 9, 2026	33.89	33.89	32.87	32.87	32.87	-4.97%	725
Sep 8, 2026	34.59	34.59	34.59	34.59	34.59	-1.14%	1
Sep 7, 2026	35.41	35.41	34.57	34.99	34.99	3.74%	1,306
Sep 4, 2026	36.00	36.00	33.73	33.73	33.73	-4.99%	145
Sep 3, 2026	32.49	35.57	32.49	35.50	35.50	3.83%	442
Sep 2, 2026	34.19	36.99	34.19	34.19	34.19	-4.97%	588
Aug 31, 2026	35.98	35.98	35.98	35.98	35.98	0.19%	4
Aug 27, 2026	36.99	36.99	35.91	35.91	35.91	-5.00%	498
Aug 26, 2026	35.85	40.98	34.28	37.80	37.80	1.07%	298
Aug 25, 2026	41.59	41.59	37.40	37.40	37.40	-9.99%	5,139
Aug 24, 2026	45.14	45.14	39.42	41.55	41.55	1.24%	15,857
Aug 21, 2026	41.04	41.04	36.03	41.04	41.04	20.00%	2,068
Aug 20, 2026	29.90	34.20	27.10	34.20	34.20	20.00%	3,241
Aug 19, 2026	27.21	28.50	27.21	28.50	28.50	2.63%	101
Aug 18, 2026	27.90	27.90	27.77	27.77	27.77	2.85%	2
Aug 17, 2026	27.90	27.90	27.00	27.00	27.00	1.39%	92
Aug 14, 2026	28.00	29.80	26.50	26.63	26.63	-9.30%	236
Aug 13, 2026	29.50	29.50	29.36	29.36	29.36	-0.47%	2
Aug 11, 2026	29.90	29.90	29.50	29.50	29.50	6.88%	17
Aug 10, 2026	28.85	28.85	27.60	27.60	27.60	-7.69%	2
Aug 7, 2026	29.90	29.90	27.00	29.90	29.90	7.21%	961
Aug 6, 2026	27.89	27.89	27.89	27.89	27.89	8.14%	31
Aug 5, 2026	28.44	28.99	25.60	25.79	25.79	-5.04%	1,103
Aug 4, 2026	27.69	27.69	25.66	27.16	27.16	-2.44%	254
Aug 3, 2026	27.84	27.84	26.31	27.84	27.84	-0.54%	113
Jul 30, 2026	27.44	28.03	27.44	27.99	27.99	6.43%	1,002
Jul 28, 2026	24.95	26.30	24.30	26.30	26.30	9.58%	3,584
Jul 27, 2026	25.99	25.99	23.45	24.00	24.00	-7.73%	1,638
Jul 24, 2026	28.71	28.71	26.01	26.01	26.01	-10.00%	4,340
Jul 23, 2026	28.99	29.30	28.90	28.90	28.90	-0.31%	2,003
Jul 22, 2026	28.66	28.99	28.66	28.99	28.99	-0.65%	2
Jul 21, 2026	29.49	29.49	29.18	29.18	29.18	-0.41%	13
Jul 20, 2026	29.84	29.84	29.30	29.30	29.30	1.88%	16
Jul 17, 2026	28.85	28.99	28.76	28.76	28.76	0.21%	156
Jul 16, 2026	31.90	31.90	28.60	28.70	28.70	-6.27%	7,533
Jul 15, 2026	29.00	31.90	29.00	30.62	30.62	-2.76%	1,069
Jul 14, 2026	31.49	31.49	31.49	31.49	31.49	-	11
Jul 10, 2026	30.94	31.49	30.84	31.49	31.49	5.49%	144
Jul 9, 2026	31.44	31.44	29.20	29.85	29.85	-0.80%	677
Jul 8, 2026	31.06	31.89	30.00	30.09	30.09	-1.05%	68
Jul 7, 2026	33.90	33.90	30.25	30.41	30.41	-9.49%	1,781
Jul 3, 2026	32.90	33.60	32.80	33.60	33.60	2.13%	887
Jul 2, 2026	30.89	33.89	30.10	32.90	32.90	6.51%	70
Jul 1, 2026	30.90	30.90	30.01	30.89	30.89	4.32%	106
Jun 30, 2026	31.06	31.89	29.46	29.61	29.61	-4.48%	1,596
Jun 29, 2026	32.94	32.94	30.06	31.00	31.00	-2.97%	817
Jun 25, 2026	34.94	36.91	30.30	31.95	31.95	-4.80%	674
Jun 24, 2026	35.27	35.27	32.00	33.56	33.56	-1.00%	31