BVMF:MDIA3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	18.79	19.07	18.50	18.71	18.71	-0.32%	1,159,000
Jun 9, 2026	18.80	19.03	18.66	18.77	18.77	0.27%	951,900
Jun 8, 2026	18.92	18.92	18.58	18.72	18.72	-1.06%	515,900
Jun 5, 2026	19.04	19.20	18.81	18.92	18.92	-0.47%	323,600
Jun 3, 2026	19.22	19.32	18.97	19.01	19.01	-1.14%	468,400
Jun 2, 2026	19.18	19.25	18.94	19.23	19.23	0.26%	414,300
Jun 1, 2026	19.46	19.61	18.91	19.18	19.18	-1.08%	1,386,900
May 29, 2026	19.75	19.79	19.16	19.39	19.39	-1.57%	744,300
May 28, 2026	20.07	20.09	19.65	19.70	19.70	-1.35%	367,100
May 27, 2026	19.91	20.34	19.91	19.97	19.97	0.35%	261,500
May 26, 2026	20.28	20.28	19.85	19.90	19.90	-1.73%	609,300
May 25, 2026	19.84	20.25	19.79	20.25	20.25	2.32%	374,600
May 22, 2026	19.87	19.92	19.66	19.79	19.79	-0.30%	229,400
May 21, 2026	19.81	20.10	19.50	19.88	19.85	0.86%	288,200
May 20, 2026	19.55	19.92	19.50	19.71	19.68	1.55%	347,600
May 19, 2026	19.90	19.97	19.41	19.41	19.38	-2.66%	334,800
May 18, 2026	20.00	20.08	19.84	19.94	19.91	-0.05%	500,700
May 15, 2026	19.75	20.17	19.41	19.95	19.92	1.06%	747,400
May 14, 2026	20.00	20.26	19.74	19.74	19.71	-0.95%	527,600
May 13, 2026	20.77	20.88	19.90	19.93	19.90	-4.27%	804,900
May 12, 2026	20.40	20.88	20.35	20.82	20.79	2.01%	562,800
May 11, 2026	21.30	21.31	20.02	20.41	20.38	-3.95%	1,413,000
May 8, 2026	22.79	22.93	21.16	21.25	21.22	-13.76%	2,412,300
May 7, 2026	24.28	24.80	24.23	24.64	24.60	1.19%	354,700
May 6, 2026	24.23	24.51	24.06	24.35	24.31	1.71%	379,000
May 5, 2026	23.56	24.09	23.56	23.94	23.90	0.50%	236,200
May 4, 2026	23.74	24.10	23.46	23.82	23.78	1.45%	408,500
Apr 30, 2026	23.47	23.70	23.31	23.48	23.44	1.25%	304,500
Apr 29, 2026	23.63	23.69	23.19	23.19	23.16	-1.86%	417,000
Apr 28, 2026	22.73	23.63	22.63	23.63	23.59	3.96%	634,300
Apr 27, 2026	22.94	22.94	22.55	22.73	22.70	-0.26%	324,100
Apr 24, 2026	22.89	22.97	22.70	22.79	22.76	-0.65%	191,100
Apr 23, 2026	23.26	23.37	22.91	22.94	22.91	-1.38%	161,900
Apr 22, 2026	23.61	23.70	23.10	23.29	23.22	-1.23%	350,800
Apr 20, 2026	23.69	23.69	23.39	23.58	23.51	-0.46%	273,600
Apr 17, 2026	23.28	23.99	23.28	23.69	23.62	1.89%	552,500
Apr 16, 2026	23.73	23.74	23.20	23.25	23.19	-1.94%	475,300
Apr 15, 2026	23.73	23.87	23.53	23.71	23.64	-	257,600
Apr 14, 2026	23.96	24.06	23.62	23.71	23.64	-1.04%	296,100
Apr 13, 2026	24.12	24.12	23.50	23.96	23.89	-0.17%	513,800
Apr 10, 2026	24.49	24.49	24.00	24.00	23.93	-0.99%	391,100
Apr 9, 2026	23.94	24.59	23.82	24.24	24.17	1.25%	474,700
Apr 8, 2026	23.47	24.23	23.41	23.94	23.87	4.27%	637,300
Apr 7, 2026	22.95	23.07	22.65	22.96	22.90	-0.35%	309,100
Apr 6, 2026	23.03	23.32	22.91	23.04	22.98	-	389,800
Apr 2, 2026	22.75	23.28	22.70	23.04	22.98	-0.56%	295,000
Apr 1, 2026	23.10	23.45	23.00	23.17	23.11	0.70%	400,000
Mar 31, 2026	22.13	23.01	22.12	23.01	22.95	4.78%	551,700
Mar 30, 2026	22.11	22.46	21.94	21.96	21.90	-0.05%	801,200
Mar 27, 2026	21.90	22.26	21.78	21.97	21.91	0.23%	335,000