MDCKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	36.14	36.14	36.14	36.14	36.14	0.14%	145
Jun 1, 2026	37.01	37.26	36.09	36.09	36.09	-1.10%	1,489
May 29, 2026	37.00	37.00	36.49	36.49	36.49	0.72%	503
May 28, 2026	38.45	38.45	36.23	36.23	36.23	-7.56%	2,399
May 27, 2026	39.19	39.19	39.19	39.19	39.19	6.04%	491
May 26, 2026	37.79	37.87	36.96	36.96	36.96	0.13%	2,630
May 22, 2026	36.91	36.91	36.91	36.91	36.91	5.05%	100
May 19, 2026	37.00	37.00	35.14	35.14	35.14	-5.12%	4,676
May 18, 2026	37.03	37.04	37.03	37.04	37.04	-0.50%	655
May 14, 2026	37.22	37.22	37.22	37.22	37.22	7.26%	270
May 13, 2026	34.70	34.70	34.70	34.70	34.70	-	148
May 12, 2026	34.50	34.70	34.29	34.70	34.70	-4.88%	10,160
May 11, 2026	36.48	36.48	36.48	36.48	36.48	0.50%	414
May 8, 2026	36.30	36.30	36.30	36.30	36.30	-4.47%	1,030
May 7, 2026	38.00	38.00	38.00	38.00	38.00	4.51%	3,609
May 6, 2026	36.36	36.36	36.36	36.36	36.36	1.28%	13,681
May 5, 2026	35.90	35.90	35.90	35.90	35.90	3.16%	10,690
May 4, 2026	34.76	34.99	34.76	34.80	34.80	2.43%	26,721
May 1, 2026	33.98	33.98	33.98	33.98	33.98	-0.07%	262
Apr 30, 2026	33.97	34.00	33.97	34.00	34.00	-	19,436
Apr 29, 2026	34.00	34.00	34.00	34.00	34.00	5.93%	11,354
Apr 28, 2026	33.00	33.00	32.10	32.10	32.10	-2.82%	9,358
Apr 27, 2026	33.00	33.06	33.00	33.03	33.03	0.09%	13,391
Apr 24, 2026	32.80	33.00	32.25	33.00	33.00	-3.79%	38,454
Apr 23, 2026	34.30	34.30	34.30	34.30	34.30	-2.00%	6,351
Apr 22, 2026	35.50	35.50	35.00	35.00	35.00	-2.75%	8,163
Apr 21, 2026	35.99	35.99	35.99	35.99	35.99	-0.01%	1,798
Apr 17, 2026	37.00	37.00	35.99	35.99	35.99	-1.36%	3,603
Apr 16, 2026	35.55	36.49	35.55	36.49	36.49	2.64%	250
Apr 15, 2026	35.55	35.55	35.55	35.55	35.55	-3.27%	479
Apr 13, 2026	36.75	36.75	36.75	36.75	36.75	-	238
Apr 10, 2026	36.75	36.75	36.75	36.75	36.75	-0.54%	119
Apr 9, 2026	37.00	37.00	36.95	36.95	36.95	-0.53%	378
Apr 8, 2026	37.15	37.15	37.15	37.15	37.15	-4.18%	284
Apr 6, 2026	38.77	38.77	38.77	38.77	38.77	-0.60%	417
Apr 2, 2026	39.00	39.00	39.00	39.00	39.00	0.80%	335
Apr 1, 2026	38.50	38.69	38.50	38.69	38.69	0.49%	3,091
Mar 31, 2026	38.50	38.50	38.50	38.50	38.50	8.76%	169
Mar 30, 2026	35.40	35.40	35.40	35.40	35.40	-9.23%	1,779
Mar 26, 2026	39.10	39.10	39.00	39.00	39.00	2.58%	1,756
Mar 25, 2026	40.45	40.57	38.02	38.02	38.02	0.05%	1,700
Mar 24, 2026	37.70	38.00	37.70	38.00	38.00	6.00%	2,892
Mar 23, 2026	35.85	35.85	35.85	35.85	35.85	-7.47%	496
Mar 20, 2026	38.75	38.75	38.75	38.75	38.75	-2.47%	31,452
Mar 19, 2026	41.10	41.10	39.73	39.73	39.73	-3.36%	53,283
Mar 18, 2026	41.11	41.11	41.11	41.11	41.11	3.54%	12,012
Mar 17, 2026	37.95	39.70	37.95	39.70	39.70	7.04%	1,296
Mar 16, 2026	37.21	37.21	37.09	37.09	37.09	3.54%	5,525
Mar 13, 2026	36.50	36.50	35.82	35.82	35.82	-4.72%	11,972
Mar 12, 2026	35.51	37.95	35.51	37.60	37.60	12.25%	2,733