BVMF:MDIA3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	17.52	17.68	17.32	17.60	17.60	0.46%	263,100
Jun 30, 2026	17.60	17.74	17.43	17.52	17.52	-1.30%	443,600
Jun 29, 2026	17.65	17.95	17.61	17.75	17.75	-0.39%	224,800
Jun 26, 2026	17.55	17.92	17.51	17.82	17.82	1.65%	323,000
Jun 25, 2026	17.50	17.62	17.38	17.53	17.53	0.40%	725,800
Jun 24, 2026	17.36	17.46	17.20	17.46	17.46	0.46%	673,700
Jun 23, 2026	17.38	17.51	17.04	17.38	17.38	-	626,600
Jun 22, 2026	17.37	17.59	17.21	17.41	17.38	0.23%	523,500
Jun 19, 2026	17.40	17.63	17.30	17.37	17.34	0.46%	946,400
Jun 18, 2026	17.58	17.72	17.29	17.29	17.26	-1.65%	829,000
Jun 17, 2026	18.13	18.32	17.56	17.58	17.55	-2.71%	731,200
Jun 16, 2026	18.53	18.53	18.07	18.07	18.04	-2.95%	630,500
Jun 15, 2026	18.94	19.07	18.60	18.62	18.59	-0.69%	373,800
Jun 12, 2026	18.85	19.18	18.60	18.75	18.72	-0.53%	555,600
Jun 11, 2026	18.69	19.05	18.51	18.85	18.82	0.75%	496,700
Jun 10, 2026	18.79	19.07	18.50	18.71	18.68	-0.32%	1,158,500
Jun 9, 2026	18.80	19.03	18.66	18.77	18.74	0.27%	951,900
Jun 8, 2026	18.92	18.92	18.58	18.72	18.69	-1.06%	515,900
Jun 5, 2026	19.04	19.20	18.81	18.92	18.89	-0.47%	323,600
Jun 3, 2026	19.22	19.32	18.97	19.01	18.98	-1.14%	468,400
Jun 2, 2026	19.18	19.25	18.94	19.23	19.20	0.26%	413,800
Jun 1, 2026	19.46	19.61	18.91	19.18	19.15	-1.08%	1,386,900
May 29, 2026	19.75	19.79	19.16	19.39	19.36	-1.57%	744,300
May 28, 2026	20.07	20.09	19.65	19.70	19.67	-1.35%	366,500
May 27, 2026	19.91	20.34	19.91	19.97	19.94	0.35%	261,500
May 26, 2026	20.28	20.28	19.85	19.90	19.87	-1.73%	609,300
May 25, 2026	19.84	20.25	19.79	20.25	20.22	2.32%	374,600
May 22, 2026	19.87	19.92	19.66	19.79	19.76	-0.30%	229,400
May 21, 2026	19.81	20.10	19.50	19.88	19.82	0.86%	288,200
May 20, 2026	19.55	19.92	19.50	19.71	19.65	1.55%	347,600
May 19, 2026	19.90	19.97	19.41	19.41	19.35	-2.66%	334,800
May 18, 2026	20.00	20.08	19.84	19.94	19.88	-0.05%	500,700
May 15, 2026	19.75	20.17	19.41	19.95	19.89	1.06%	747,400
May 14, 2026	20.00	20.26	19.74	19.74	19.68	-0.95%	527,600
May 13, 2026	20.77	20.88	19.90	19.93	19.87	-4.27%	804,900
May 12, 2026	20.40	20.88	20.35	20.82	20.75	2.01%	562,800
May 11, 2026	21.30	21.31	20.02	20.41	20.34	-3.95%	1,413,000
May 8, 2026	22.79	22.93	21.16	21.25	21.18	-13.76%	2,412,300
May 7, 2026	24.28	24.80	24.23	24.64	24.56	1.19%	354,700
May 6, 2026	24.23	24.51	24.06	24.35	24.27	1.71%	379,000
May 5, 2026	23.56	24.09	23.56	23.94	23.86	0.50%	236,200
May 4, 2026	23.74	24.10	23.46	23.82	23.74	1.45%	408,500
Apr 30, 2026	23.47	23.70	23.31	23.48	23.40	1.25%	304,500
Apr 29, 2026	23.63	23.69	23.19	23.19	23.12	-1.86%	417,000
Apr 28, 2026	22.73	23.63	22.63	23.63	23.55	3.96%	634,300
Apr 27, 2026	22.94	22.94	22.55	22.73	22.66	-0.26%	324,100
Apr 24, 2026	22.89	22.97	22.70	22.79	22.72	-0.65%	191,100
Apr 23, 2026	23.26	23.37	22.91	22.94	22.87	-1.38%	161,900
Apr 22, 2026	23.61	23.70	23.10	23.29	23.18	-1.23%	350,800
Apr 20, 2026	23.69	23.69	23.39	23.58	23.47	-0.46%	273,600