Master Drilling Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.88	0.88	0.88	0.88	0.88	1.15%	-
Feb 19, 2026	0.88	0.88	0.87	0.87	0.87	-0.57%	-
Feb 18, 2026	0.88	0.88	0.88	0.88	0.88	0.57%	-
Feb 17, 2026	0.88	0.88	0.87	0.87	0.87	-0.57%	-
Feb 16, 2026	0.88	0.88	0.88	0.88	0.88	-0.57%	-
Feb 13, 2026	0.88	0.89	0.88	0.88	0.88	-1.12%	-
Feb 12, 2026	0.94	0.94	0.89	0.89	0.89	-4.81%	-
Feb 11, 2026	0.88	0.94	0.88	0.94	0.94	1.08%	-
Feb 10, 2026	0.87	0.93	0.87	0.93	0.93	3.93%	-
Feb 9, 2026	0.90	0.90	0.89	0.89	0.89	5.95%	-
Feb 6, 2026	0.86	0.86	0.82	0.84	0.84	-3.45%	-
Feb 5, 2026	0.93	0.93	0.87	0.87	0.87	-6.45%	-
Feb 4, 2026	0.93	0.95	0.93	0.93	0.93	0.54%	600
Feb 3, 2026	0.93	0.93	0.93	0.93	0.93	6.94%	-
Feb 2, 2026	0.85	0.87	0.85	0.87	0.87	0.58%	-
Jan 30, 2026	0.86	0.86	0.86	0.86	0.86	-1.71%	-
Jan 29, 2026	0.88	0.88	0.88	0.88	0.88	0.57%	-
Jan 28, 2026	0.84	0.87	0.84	0.87	0.87	1.16%	-
Jan 27, 2026	0.84	0.86	0.83	0.86	0.86	2.38%	-
Jan 26, 2026	0.84	0.84	0.83	0.84	0.84	1.20%	-
Jan 23, 2026	0.83	0.83	0.83	0.83	0.83	-	-
Jan 22, 2026	0.82	0.83	0.82	0.83	0.83	-6.74%	-
Jan 20, 2026	0.89	0.89	0.89	0.89	0.89	11.25%	1,200
Jan 19, 2026	0.80	0.80	0.80	0.80	0.80	-3.03%	200
Jan 16, 2026	0.83	0.83	0.83	0.83	0.83	4.43%	-
Jan 15, 2026	0.79	0.79	0.79	0.79	0.79	-0.63%	-
Jan 14, 2026	0.79	0.80	0.79	0.80	0.80	0.63%	-
Jan 13, 2026	0.79	0.79	0.79	0.79	0.79	-2.47%	-
Jan 12, 2026	0.81	0.81	0.81	0.81	0.81	3.18%	-
Jan 9, 2026	0.78	0.79	0.78	0.79	0.79	0.64%	-
Jan 8, 2026	0.78	0.78	0.78	0.78	0.78	-	-
Jan 7, 2026	0.81	0.81	0.78	0.78	0.78	-3.70%	-
Jan 6, 2026	0.81	0.81	0.81	0.81	0.81	0.62%	-
Jan 5, 2026	0.81	0.81	0.81	0.81	0.81	5.23%	-
Jan 2, 2026	0.80	0.80	0.76	0.77	0.77	-17.74%	-
Dec 30, 2025	0.80	0.93	0.80	0.93	0.93	16.25%	700
Dec 29, 2025	0.79	0.80	0.79	0.80	0.80	1.91%	-
Dec 23, 2025	0.79	0.79	0.79	0.79	0.79	-0.63%	-
Dec 22, 2025	0.79	0.79	0.79	0.79	0.79	0.64%	-
Dec 19, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Dec 18, 2025	0.79	0.79	0.79	0.79	0.79	-0.63%	-
Dec 17, 2025	0.79	0.79	0.79	0.79	0.79	2.60%	-
Dec 16, 2025	0.77	0.77	0.77	0.77	0.77	-	-
Dec 15, 2025	0.78	0.78	0.77	0.77	0.77	-1.28%	-
Dec 12, 2025	0.78	0.78	0.78	0.78	0.78	1.96%	-
Dec 11, 2025	0.75	0.77	0.75	0.77	0.77	2.68%	-
Dec 10, 2025	0.75	0.75	0.75	0.75	0.75	0.68%	-
Dec 9, 2025	0.73	0.75	0.73	0.74	0.74	-0.67%	-
Dec 8, 2025	0.75	0.75	0.75	0.75	0.75	-0.67%	-
Dec 5, 2025	0.75	0.75	0.75	0.75	0.75	0.67%	-