ETR:MDBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	10.82	10.83	10.82	10.82	-	0.14%	49
Sep 22, 2026	10.79	10.80	10.78	10.80	10.80	0.25%	515
Sep 21, 2026	10.77	10.77	10.76	10.77	10.77	0.08%	-
Sep 18, 2026	10.77	10.77	10.77	10.77	10.76	-0.06%	-
Sep 17, 2026	10.76	10.77	10.76	10.77	10.77	0.45%	127
Sep 16, 2026	10.69	10.72	10.69	10.72	10.72	0.19%	894
Sep 15, 2026	10.70	10.71	10.69	10.70	10.70	-	245
Sep 14, 2026	10.70	10.73	10.70	10.70	10.70	0.37%	139
Sep 11, 2026	10.67	10.68	10.66	10.66	10.66	-	123
Sep 10, 2026	10.70	10.70	10.66	10.66	10.66	-0.28%	194
Sep 9, 2026	10.70	10.70	10.67	10.69	10.69	-0.18%	5,957
Sep 8, 2026	10.72	10.73	10.71	10.71	10.71	-0.02%	46
Sep 7, 2026	10.74	10.75	10.71	10.72	10.71	-0.11%	360
Sep 4, 2026	10.74	10.76	10.73	10.73	10.73	-0.01%	661
Sep 3, 2026	10.75	10.75	10.73	10.73	10.73	-0.08%	1,595
Sep 2, 2026	10.75	10.75	10.74	10.74	10.74	-0.11%	-
Sep 1, 2026	10.74	10.76	10.74	10.75	10.75	0.17%	6
Aug 31, 2026	10.77	10.77	10.73	10.73	10.73	-0.22%	-
Aug 28, 2026	10.74	10.75	10.74	10.75	10.75	0.14%	-
Aug 27, 2026	10.75	10.75	10.73	10.74	10.74	-0.02%	908
Aug 26, 2026	10.73	10.76	10.72	10.74	10.74	0.22%	104
Aug 25, 2026	10.73	10.73	10.72	10.72	10.72	0.09%	179
Aug 24, 2026	10.69	10.72	10.69	10.71	10.71	-0.10%	895
Aug 21, 2026	10.69	10.72	10.68	10.72	10.72	0.19%	461
Aug 20, 2026	10.71	10.71	10.68	10.70	10.70	-0.24%	83
Aug 19, 2026	10.78	10.78	10.72	10.72	10.72	-0.66%	5,414
Aug 18, 2026	10.81	10.82	10.79	10.80	10.80	0.04%	7
Aug 17, 2026	10.77	10.79	10.77	10.79	10.79	-0.04%	730
Aug 14, 2026	10.86	10.86	10.80	10.80	10.80	-0.60%	5
Aug 13, 2026	10.85	10.87	10.84	10.86	10.86	0.25%	1,676
Aug 12, 2026	10.82	10.86	10.82	10.83	10.83	0.11%	4,490
Aug 11, 2026	10.79	10.82	10.79	10.82	10.82	0.14%	-
Aug 10, 2026	10.81	10.82	10.81	10.81	10.81	-0.02%	2
Aug 7, 2026	10.85	10.86	10.81	10.81	10.81	-0.23%	159
Aug 6, 2026	10.83	10.83	10.82	10.83	10.83	0.11%	-
Aug 5, 2026	10.84	10.84	10.82	10.82	10.82	-0.20%	13
Aug 4, 2026	10.84	10.84	10.81	10.84	10.84	0.07%	454
Aug 3, 2026	10.81	10.84	10.81	10.84	10.83	0.19%	645
Jul 31, 2026	10.83	10.85	10.81	10.81	10.81	-0.14%	1,361
Jul 30, 2026	10.93	10.93	10.83	10.83	10.83	-0.98%	892
Jul 29, 2026	10.95	10.95	10.94	10.94	10.94	-0.11%	-
Jul 28, 2026	10.95	10.98	10.95	10.95	10.95	0.02%	516
Jul 27, 2026	10.91	10.95	10.91	10.95	10.95	0.06%	685
Jul 24, 2026	10.91	10.94	10.91	10.94	10.94	0.19%	102
Jul 23, 2026	10.90	10.92	10.90	10.92	10.92	0.06%	22
Jul 22, 2026	10.92	10.93	10.91	10.91	10.91	-0.11%	211
Jul 21, 2026	10.96	10.96	10.92	10.93	10.93	-0.20%	247
Jul 20, 2026	10.93	10.99	10.93	10.95	10.95	0.02%	756
Jul 17, 2026	10.94	10.95	10.94	10.95	10.94	0.24%	1,113
Jul 16, 2026	10.91	10.92	10.90	10.92	10.92	-0.06%	2