MDCKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	46.77	46.77	44.90	44.90	44.90	-5.52%	10,500
Sep 23, 2026	47.53	47.53	47.53	47.53	47.53	0.05%	1,400
Sep 21, 2026	48.67	48.67	47.50	47.50	47.50	2.81%	2,700
Sep 18, 2026	46.20	46.20	46.20	46.20	46.20	-5.02%	4,517
Sep 17, 2026	48.54	48.64	48.54	48.64	48.64	-7.78%	5,197
Sep 11, 2026	52.74	52.74	52.74	52.74	52.74	-2.06%	5,428
Sep 10, 2026	52.22	53.85	52.22	53.85	53.85	5.11%	7,002
Sep 9, 2026	53.37	53.37	51.23	51.23	51.23	-3.42%	4,763
Sep 8, 2026	55.16	55.16	52.76	53.05	53.05	1.79%	6,841
Sep 4, 2026	52.11	52.11	52.11	52.11	52.11	-7.44%	117
Sep 3, 2026	56.30	56.30	56.30	56.30	56.30	8.27%	2,880
Sep 2, 2026	52.00	52.00	52.00	52.00	52.00	-1.85%	7,257
Sep 1, 2026	52.98	52.98	52.98	52.98	52.98	-0.02%	2,750
Aug 31, 2026	53.46	53.46	52.99	52.99	52.99	-0.88%	7,525
Aug 27, 2026	53.47	53.47	53.46	53.46	53.46	-	10,567
Aug 25, 2026	53.46	53.46	53.46	53.46	53.46	-	4,493
Aug 24, 2026	52.00	53.46	52.00	53.46	53.46	1.35%	6,238
Aug 21, 2026	52.75	52.75	52.75	52.75	52.75	-	2,095
Aug 20, 2026	52.75	52.75	52.75	52.75	52.75	-	400
Aug 19, 2026	52.75	52.75	52.75	52.75	52.75	0.17%	279
Aug 18, 2026	52.66	52.66	52.66	52.66	52.66	-3.34%	256
Aug 17, 2026	54.48	54.48	54.48	54.48	54.48	2.65%	100
Aug 14, 2026	53.50	53.50	53.07	53.07	53.07	-1.26%	762
Aug 12, 2026	53.75	53.75	53.75	53.75	53.75	7.03%	1,458
Aug 11, 2026	50.22	50.22	50.22	50.22	50.22	-3.13%	387
Aug 10, 2026	51.84	51.84	51.84	51.84	51.84	-0.31%	1,375
Aug 7, 2026	51.85	52.00	51.57	52.00	52.00	2.16%	3,713
Aug 6, 2026	49.26	51.13	49.26	50.90	50.90	-0.51%	1,792
Aug 5, 2026	50.00	51.16	48.75	51.16	51.16	5.27%	2,806
Aug 4, 2026	48.57	48.60	48.57	48.60	48.60	3.85%	925
Aug 3, 2026	46.80	46.80	46.80	46.80	46.80	4.51%	1,395
Jul 28, 2026	44.78	44.78	44.78	44.78	44.78	-5.63%	1,525
Jul 27, 2026	47.33	47.45	47.33	47.45	47.45	3.75%	1,630
Jul 24, 2026	45.74	45.74	45.74	45.74	45.74	-1.09%	100
Jul 23, 2026	46.24	46.24	46.24	46.24	46.24	-0.92%	1,840
Jul 22, 2026	47.50	47.50	46.67	46.67	46.67	-1.32%	595,841
Jul 21, 2026	47.66	47.66	47.30	47.30	47.30	6.81%	528
Jul 15, 2026	44.28	44.28	44.28	44.28	44.28	-4.24%	902
Jul 14, 2026	46.24	46.24	46.24	46.24	46.24	2.76%	8,173
Jul 13, 2026	45.00	45.00	45.00	45.00	45.00	-0.59%	5,477
Jul 10, 2026	45.27	45.27	45.27	45.27	45.27	-0.54%	5,270
Jul 9, 2026	45.50	45.51	45.50	45.51	45.51	8.88%	17,621
Jul 8, 2026	43.49	44.51	41.80	41.80	41.80	-7.11%	7,951
Jul 7, 2026	45.00	45.00	45.00	45.00	45.00	-2.35%	11,472
Jul 1, 2026	46.09	46.09	46.09	46.09	46.09	2.87%	7,888
Jun 30, 2026	43.28	44.80	43.28	44.80	44.80	15.61%	16,782
Jun 25, 2026	39.80	39.80	38.75	38.75	38.75	4.73%	5,978
Jun 22, 2026	37.16	37.50	36.38	37.00	37.00	-0.03%	1,626
Jun 17, 2026	37.00	37.01	37.00	37.01	37.01	-0.64%	525
Jun 15, 2026	37.50	37.50	37.25	37.25	37.25	-	1,935