Modern Dental Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.56	0.56	0.56	0.56	0.56	-3.48%	-
Jan 8, 2026	0.58	0.58	0.58	0.58	0.58	-	-
Jan 7, 2026	0.58	0.58	0.58	0.58	0.58	0.88%	-
Jan 6, 2026	0.57	0.57	0.57	0.57	0.57	0.88%	-
Jan 5, 2026	0.57	0.57	0.57	0.57	0.57	-1.74%	-
Jan 2, 2026	0.58	0.58	0.58	0.58	0.58	0.88%	-
Dec 30, 2025	0.57	0.57	0.57	0.57	0.57	-5.79%	-
Dec 29, 2025	0.58	0.61	0.58	0.61	0.61	3.42%	1,324
Dec 23, 2025	0.59	0.59	0.59	0.59	0.59	0.86%	-
Dec 22, 2025	0.58	0.58	0.58	0.58	0.58	-0.85%	-
Dec 19, 2025	0.59	0.59	0.59	0.59	0.59	-0.85%	-
Dec 18, 2025	0.59	0.59	0.59	0.59	0.59	0.85%	-
Dec 17, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Dec 16, 2025	0.59	0.59	0.59	0.59	0.59	0.86%	-
Dec 15, 2025	0.61	0.61	0.58	0.58	0.58	-0.85%	5,471
Dec 12, 2025	0.59	0.59	0.59	0.59	0.59	2.63%	-
Dec 11, 2025	0.57	0.57	0.57	0.57	0.57	-	-
Dec 10, 2025	0.57	0.57	0.57	0.57	0.57	0.88%	-
Dec 9, 2025	0.57	0.57	0.57	0.57	0.57	-	-
Dec 8, 2025	0.57	0.57	0.57	0.57	0.57	1.80%	-
Dec 5, 2025	0.56	0.56	0.56	0.56	0.56	0.91%	-
Dec 4, 2025	0.55	0.55	0.55	0.55	0.55	-1.79%	-
Dec 3, 2025	0.56	0.56	0.56	0.56	0.56	1.82%	-
Dec 2, 2025	0.55	0.55	0.55	0.55	0.55	-0.90%	-
Dec 1, 2025	0.56	0.56	0.56	0.56	0.56	2.78%	-
Nov 28, 2025	0.54	0.54	0.54	0.54	0.54	-1.82%	-
Nov 27, 2025	0.55	0.55	0.55	0.55	0.55	-0.90%	-
Nov 26, 2025	0.56	0.56	0.56	0.56	0.56	-0.89%	-
Nov 25, 2025	0.56	0.56	0.56	0.56	0.56	3.70%	-
Nov 24, 2025	0.56	0.56	0.54	0.54	0.54	-1.82%	425
Nov 21, 2025	0.55	0.55	0.55	0.55	0.55	-5.98%	-
Nov 20, 2025	0.56	0.59	0.56	0.59	0.59	9.35%	2,788
Nov 19, 2025	0.54	0.54	0.54	0.54	0.54	-2.73%	-
Nov 18, 2025	0.55	0.55	0.55	0.55	0.55	-6.78%	-
Nov 17, 2025	0.57	0.59	0.57	0.59	0.59	8.26%	850
Nov 14, 2025	0.55	0.55	0.55	0.55	0.55	-1.80%	-
Nov 13, 2025	0.56	0.56	0.56	0.56	0.56	-	-
Nov 12, 2025	0.56	0.56	0.56	0.56	0.56	-8.26%	-
Nov 11, 2025	0.61	0.61	0.61	0.61	0.61	7.08%	17
Nov 10, 2025	0.57	0.57	0.57	0.57	0.57	-	-
Nov 7, 2025	0.57	0.57	0.57	0.57	0.57	-3.42%	-
Nov 6, 2025	0.59	0.59	0.59	0.59	0.59	-0.85%	-
Nov 5, 2025	0.59	0.59	0.59	0.59	0.59	-	-
Nov 4, 2025	0.59	0.59	0.59	0.59	0.59	5.36%	-
Nov 3, 2025	0.56	0.56	0.56	0.56	0.56	-2.61%	-
Oct 31, 2025	0.58	0.58	0.58	0.58	0.58	-3.36%	-
Oct 30, 2025	0.57	0.60	0.57	0.60	0.60	5.31%	320
Oct 29, 2025	0.57	0.57	0.57	0.57	0.57	0.89%	-
Oct 28, 2025	0.56	0.56	0.56	0.56	0.56	-1.75%	-
Oct 27, 2025	0.57	0.57	0.57	0.57	0.57	1.79%	-