Midland Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	2.60	2.68	2.54	2.64	2.64	1.93%	2,740,684
Jan 27, 2026	2.41	2.62	2.40	2.59	2.59	6.58%	3,214,758
Jan 26, 2026	2.33	2.46	2.22	2.43	2.43	4.29%	2,701,236
Jan 23, 2026	2.31	2.37	2.28	2.33	2.33	1.75%	1,942,000
Jan 22, 2026	2.26	2.31	2.26	2.29	2.29	1.33%	1,244,000
Jan 21, 2026	2.24	2.26	2.21	2.26	2.26	0.44%	704,000
Jan 20, 2026	2.28	2.32	2.23	2.25	2.25	-1.32%	1,493,447
Jan 19, 2026	2.34	2.37	2.28	2.28	2.28	-2.98%	495,000
Jan 16, 2026	2.44	2.45	2.32	2.35	2.35	-3.69%	1,064,000
Jan 15, 2026	2.44	2.48	2.40	2.44	2.44	1.67%	412,342
Jan 14, 2026	2.44	2.44	2.38	2.40	2.40	-0.41%	414,342
Jan 13, 2026	2.38	2.48	2.38	2.41	2.41	0.42%	1,709,789
Jan 12, 2026	2.38	2.44	2.30	2.40	2.40	1.27%	1,318,895
Jan 9, 2026	2.35	2.37	2.30	2.37	2.37	0.42%	351,448
Jan 8, 2026	2.27	2.42	2.27	2.36	2.36	3.96%	2,393,497
Jan 7, 2026	2.28	2.28	2.22	2.27	2.27	-0.44%	616,000
Jan 6, 2026	2.23	2.30	2.20	2.28	2.28	3.64%	772,000
Jan 5, 2026	2.28	2.30	2.20	2.20	2.20	-3.51%	638,000
Jan 2, 2026	2.31	2.31	2.26	2.28	2.28	-0.87%	474,000
Dec 31, 2025	2.22	2.30	2.22	2.30	2.30	4.55%	3,354,000
Dec 30, 2025	2.10	2.21	2.10	2.20	2.20	3.77%	3,400,000
Dec 29, 2025	2.15	2.15	2.10	2.12	2.12	-1.40%	572,000
Dec 24, 2025	2.15	2.16	2.12	2.15	2.15	0.47%	374,000
Dec 23, 2025	2.17	2.19	2.12	2.14	2.14	-0.47%	1,207,448
Dec 22, 2025	2.11	2.19	2.10	2.15	2.15	0.47%	1,430,000
Dec 19, 2025	2.13	2.17	2.10	2.14	2.14	1.90%	852,000
Dec 18, 2025	2.17	2.21	2.09	2.10	2.10	-3.23%	1,106,000
Dec 17, 2025	2.13	2.21	2.13	2.17	2.17	1.40%	1,794,000
Dec 16, 2025	2.19	2.19	2.13	2.14	2.14	-1.38%	1,674,000
Dec 15, 2025	2.21	2.24	2.15	2.17	2.17	-1.36%	1,086,000
Dec 12, 2025	2.22	2.28	2.16	2.20	2.20	-0.90%	2,010,000
Dec 11, 2025	2.25	2.26	2.20	2.22	2.22	-0.89%	825,448
Dec 10, 2025	2.32	2.32	2.20	2.24	2.24	-3.45%	3,536,000
Dec 9, 2025	2.40	2.40	2.28	2.32	2.32	-3.33%	1,526,000
Dec 8, 2025	2.38	2.42	2.32	2.40	2.40	0.84%	1,056,000
Dec 5, 2025	2.41	2.45	2.37	2.38	2.38	-0.42%	1,018,473
Dec 4, 2025	2.32	2.42	2.31	2.39	2.39	1.70%	1,216,000
Dec 3, 2025	2.34	2.36	2.29	2.35	2.35	-	620,000
Dec 2, 2025	2.28	2.37	2.25	2.35	2.35	3.07%	1,562,000
Dec 1, 2025	2.29	2.35	2.23	2.28	2.28	0.44%	2,482,000
Nov 28, 2025	2.36	2.36	2.24	2.27	2.27	-3.81%	1,614,000
Nov 27, 2025	2.31	2.40	2.31	2.36	2.36	2.16%	1,546,000
Nov 26, 2025	2.31	2.33	2.27	2.31	2.31	-	486,000
Nov 25, 2025	2.34	2.34	2.26	2.31	2.31	-	796,000
Nov 24, 2025	2.21	2.40	2.21	2.31	2.31	4.52%	1,350,000
Nov 21, 2025	2.26	2.26	2.16	2.21	2.21	-2.64%	2,856,800
Nov 20, 2025	2.31	2.33	2.21	2.27	2.27	-0.44%	2,090,000
Nov 19, 2025	2.29	2.35	2.22	2.28	2.28	-	2,840,000
Nov 18, 2025	2.39	2.39	2.26	2.28	2.28	-2.56%	3,056,000
Nov 17, 2025	2.42	2.44	2.31	2.34	2.34	-2.50%	3,824,000