MPDL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	32.19	35.90	31.80	33.90	33.90	3.07%	1,104
Jun 22, 2026	35.99	35.99	32.10	32.89	32.89	-1.79%	745
Jun 19, 2026	32.16	37.00	32.00	33.49	33.49	-1.15%	298
Jun 18, 2026	33.88	35.20	33.00	33.88	33.88	5.88%	317
Jun 17, 2026	33.44	33.99	32.00	32.00	32.00	-1.51%	25
Jun 16, 2026	32.94	32.94	32.22	32.49	32.49	6.66%	561
Jun 15, 2026	35.44	35.44	30.00	30.46	30.46	-7.13%	1,320
Jun 12, 2026	33.50	34.90	32.05	32.80	32.80	-5.20%	7,388
Jun 11, 2026	39.88	39.88	34.60	34.60	34.60	-9.99%	479
Jun 10, 2026	38.87	38.87	38.44	38.44	38.44	5.23%	14
Jun 9, 2026	37.86	37.86	36.50	36.53	36.53	4.97%	112
Jun 8, 2026	38.91	38.91	34.80	34.80	34.80	-3.41%	18
Jun 5, 2026	33.50	37.98	33.50	36.03	36.03	0.08%	450
Jun 4, 2026	38.50	38.50	36.00	36.00	36.00	-7.05%	329
Jun 3, 2026	40.71	40.71	35.20	38.73	38.73	3.53%	384
Jun 2, 2026	34.10	37.41	34.10	37.41	37.41	9.71%	9
Jun 1, 2026	34.00	34.10	34.00	34.10	34.10	-	145
May 29, 2026	34.10	34.10	34.10	34.10	34.10	1.52%	15
May 27, 2026	35.00	35.00	33.18	33.59	33.59	-8.85%	102
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