Modern Dental Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Oct 24, 2025	0.56	0.56	0.56	0.56	0.56	-0.88%	-
Oct 23, 2025	0.57	0.57	0.57	0.57	0.57	-	-
Oct 22, 2025	0.57	0.57	0.57	0.57	0.57	-8.13%	-
Oct 21, 2025	0.58	0.62	0.58	0.62	0.62	6.03%	490
Oct 20, 2025	0.58	0.58	0.58	0.58	0.58	1.75%	-
Oct 17, 2025	0.57	0.57	0.57	0.57	0.57	-0.87%	-
Oct 16, 2025	0.58	0.58	0.58	0.58	0.58	0.88%	-
Oct 15, 2025	0.57	0.57	0.57	0.57	0.57	-	-
Oct 14, 2025	0.57	0.57	0.57	0.57	0.57	-1.72%	-
Oct 13, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Oct 10, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Oct 9, 2025	0.58	0.58	0.58	0.58	0.58	-4.92%	-
Oct 8, 2025	0.61	0.61	0.61	0.61	0.61	-3.17%	-
Oct 7, 2025	0.63	0.63	0.63	0.63	0.63	1.61%	-
Oct 6, 2025	0.62	0.62	0.62	0.62	0.62	4.20%	-
Oct 3, 2025	0.60	0.60	0.60	0.60	0.60	4.39%	-
Oct 2, 2025	0.57	0.57	0.57	0.57	0.57	1.79%	-
Oct 1, 2025	0.56	0.56	0.56	0.56	0.56	-0.88%	-
Sep 30, 2025	0.57	0.57	0.57	0.57	0.57	-	-
Sep 29, 2025	0.57	0.57	0.57	0.57	0.57	0.89%	-
Sep 26, 2025	0.56	0.56	0.56	0.56	0.56	-1.75%	-
Sep 25, 2025	0.57	0.57	0.57	0.57	0.57	-1.72%	-
Sep 24, 2025	0.58	0.58	0.58	0.58	0.58	1.75%	-
Sep 23, 2025	0.57	0.57	0.57	0.57	0.57	-5.00%	-