ETR:MD4X Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	148.64	148.64	146.60	146.60	-	-1.03%	108
Sep 22, 2026	146.98	148.80	146.98	148.12	148.12	0.95%	177
Sep 21, 2026	146.68	146.84	146.40	146.72	146.72	0.44%	106
Sep 18, 2026	147.58	147.94	146.08	146.08	146.08	-1.11%	881
Sep 17, 2026	147.36	148.18	146.96	147.72	147.72	0.53%	1,013
Sep 16, 2026	146.76	147.38	145.90	146.94	146.94	0.51%	1,860
Sep 15, 2026	145.28	146.38	144.72	146.20	146.20	0.22%	3,515
Sep 14, 2026	148.00	148.00	145.52	145.88	145.88	-1.94%	1,315
Sep 11, 2026	148.52	148.92	148.44	148.76	148.76	0.22%	375
Sep 10, 2026	150.42	150.42	148.44	148.44	148.44	-1.56%	963
Sep 9, 2026	151.94	152.24	150.36	150.80	150.80	-1.40%	307
Sep 8, 2026	152.16	153.12	151.76	152.94	152.94	0.45%	2,374
Sep 7, 2026	152.20	152.26	151.68	152.26	152.26	0.18%	379
Sep 4, 2026	152.18	152.46	151.98	151.98	151.98	0.25%	234
Sep 3, 2026	150.62	151.60	150.34	151.60	151.60	0.93%	426
Sep 2, 2026	149.98	150.20	149.14	150.20	150.20	-0.65%	2,763
Sep 1, 2026	153.22	153.26	150.74	151.18	151.18	-1.69%	3,802
Aug 31, 2026	154.50	154.74	153.78	153.78	153.78	-0.91%	2,371
Aug 28, 2026	155.24	155.68	155.06	155.20	155.20	0.31%	1,119
Aug 27, 2026	153.32	154.72	153.32	154.72	154.72	1.22%	2,586
Aug 26, 2026	151.72	152.88	151.72	152.86	152.86	0.86%	56
Aug 25, 2026	151.36	152.08	151.22	151.56	151.56	0.72%	605
Aug 24, 2026	150.60	151.16	150.48	150.48	150.48	-0.21%	743
Aug 21, 2026	149.16	150.80	149.16	150.80	150.80	1.25%	2,303
Aug 20, 2026	149.82	149.82	148.92	148.94	148.94	-0.36%	179
Aug 19, 2026	149.50	149.82	149.48	149.48	149.48	-0.11%	176
Aug 18, 2026	151.42	151.42	149.64	149.64	149.64	-1.50%	223
Aug 17, 2026	152.68	152.68	151.92	151.92	151.92	-0.35%	861
Aug 14, 2026	152.76	153.14	152.46	152.46	152.46	0.62%	89
Aug 13, 2026	151.82	152.02	151.52	151.52	151.52	-0.29%	534
Aug 12, 2026	151.72	152.82	151.72	151.96	151.96	0.41%	1,063
Aug 11, 2026	151.76	151.76	150.86	151.34	151.34	-0.12%	695
Aug 10, 2026	152.80	152.80	151.52	151.52	151.52	-0.58%	135
Aug 7, 2026	152.52	153.16	152.40	152.40	152.40	-	437
Aug 6, 2026	152.10	152.42	151.92	152.40	152.40	0.05%	257
Aug 5, 2026	153.92	153.92	152.26	152.32	152.32	-0.47%	30
Aug 4, 2026	152.70	153.04	152.34	153.04	153.04	0.14%	518
Aug 3, 2026	152.22	152.82	152.18	152.82	152.82	1.62%	518
Jul 31, 2026	151.96	152.78	150.16	150.38	150.38	-0.70%	996
Jul 30, 2026	150.64	152.08	150.64	151.44	151.44	-0.09%	858
Jul 29, 2026	152.14	152.50	151.20	151.58	151.58	-0.47%	381
Jul 28, 2026	151.48	152.30	151.48	152.30	152.30	0.85%	455
Jul 27, 2026	152.08	152.08	151.02	151.02	151.02	0.59%	685
Jul 24, 2026	148.82	150.14	148.82	150.14	150.14	0.87%	1,471
Jul 23, 2026	150.06	150.06	148.42	148.84	148.84	-1.04%	2,766
Jul 22, 2026	148.98	150.76	148.98	150.40	150.40	0.64%	1,054
Jul 21, 2026	149.04	149.44	148.52	149.44	149.44	0.38%	1,267
Jul 20, 2026	149.04	149.86	148.68	148.88	148.88	-0.59%	1,344
Jul 17, 2026	149.30	149.76	148.68	149.76	149.76	-0.54%	83
Jul 16, 2026	151.00	151.00	149.62	150.58	150.58	-0.16%	118