Mediobanca Banca di Credito Finanziario S.p.A. (MDIBY)
OTCMKTS · Delayed Price · Currency is USD
18.87
-0.36 (-1.90%)
At close: Mar 27, 2026
MDIBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.15 | 19.15 | 18.87 | 18.87 | 18.87 | -1.90% | 1,429 |
| Mar 26, 2026 | 19.35 | 19.35 | 18.97 | 19.24 | 19.24 | -0.72% | 8,309 |
| Mar 25, 2026 | 19.51 | 19.61 | 19.28 | 19.38 | 19.38 | 2.87% | 13,195 |
| Mar 24, 2026 | 18.74 | 18.86 | 18.73 | 18.84 | 18.84 | -0.40% | 7,268 |
| Mar 23, 2026 | 18.74 | 18.91 | 18.47 | 18.91 | 18.91 | 6.78% | 7,341 |
| Mar 20, 2026 | 18.04 | 18.04 | 17.71 | 17.71 | 17.71 | 0.28% | 7,823 |
| Mar 19, 2026 | 17.73 | 17.90 | 17.66 | 17.66 | 17.66 | -3.07% | 3,476 |
| Mar 18, 2026 | 18.46 | 18.49 | 18.22 | 18.22 | 18.22 | -0.71% | 2,188 |
| Mar 17, 2026 | 18.44 | 18.45 | 18.34 | 18.35 | 18.35 | 1.83% | 19,447 |
| Mar 16, 2026 | 18.02 | 18.02 | 17.94 | 18.02 | 18.02 | -0.33% | 4,804 |
| Mar 12, 2026 | 17.99 | 18.30 | 17.99 | 18.08 | 18.08 | -5.19% | 1,736 |
| Mar 11, 2026 | 19.15 | 19.15 | 19.07 | 19.07 | 19.07 | 2.66% | 13,729 |
| Mar 10, 2026 | 18.70 | 18.79 | 18.58 | 18.58 | 18.58 | 2.12% | 16,255 |
| Mar 9, 2026 | 17.97 | 18.19 | 17.97 | 18.19 | 18.19 | 1.22% | 1,027 |
| Mar 6, 2026 | 18.08 | 18.18 | 17.97 | 17.97 | 17.97 | -2.39% | 2,811 |
| Mar 5, 2026 | 18.94 | 18.94 | 18.41 | 18.41 | 18.41 | -5.81% | 1,325 |
| Mar 4, 2026 | 19.53 | 19.55 | 19.44 | 19.55 | 19.55 | -1.93% | 2,434 |
| Mar 3, 2026 | 19.71 | 20.00 | 19.70 | 19.93 | 19.93 | -5.52% | 92,643 |
| Mar 2, 2026 | 21.12 | 21.12 | 20.91 | 21.10 | 21.10 | -3.01% | 1,239 |
| Feb 27, 2026 | 21.78 | 21.80 | 21.55 | 21.75 | 21.75 | -6.25% | 1,673 |
| Feb 26, 2026 | 23.14 | 23.30 | 23.00 | 23.20 | 23.20 | 0.48% | 8,283 |
| Feb 25, 2026 | 22.95 | 23.10 | 22.88 | 23.09 | 23.09 | 5.34% | 7,127 |
| Feb 24, 2026 | 21.94 | 22.17 | 21.92 | 21.92 | 21.92 | -2.45% | 13,689 |
| Feb 23, 2026 | 22.84 | 22.84 | 22.47 | 22.47 | 22.47 | -1.96% | 6,182 |
| Feb 20, 2026 | 23.02 | 23.02 | 22.84 | 22.92 | 22.92 | 3.29% | 12,499 |
| Feb 19, 2026 | 22.21 | 22.21 | 22.17 | 22.19 | 22.19 | -1.31% | 3,043 |
| Feb 18, 2026 | 22.73 | 22.77 | 22.44 | 22.49 | 22.49 | 3.00% | 15,582 |
| Feb 17, 2026 | 21.57 | 22.70 | 21.57 | 21.83 | 21.83 | 4.18% | 21,526 |
| Feb 13, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -1.57% | 588 |
| Feb 12, 2026 | 21.60 | 21.60 | 21.29 | 21.29 | 21.29 | -1.44% | 2,432 |
| Feb 11, 2026 | 22.09 | 22.09 | 21.60 | 21.60 | 21.60 | -3.75% | 928 |
| Feb 10, 2026 | 22.70 | 22.70 | 22.40 | 22.44 | 22.44 | 0.59% | 2,614 |
| Feb 9, 2026 | 22.60 | 22.60 | 22.31 | 22.31 | 22.31 | -0.58% | 5,894 |
| Feb 6, 2026 | 22.08 | 22.49 | 22.08 | 22.44 | 22.44 | 3.51% | 6,977 |
| Feb 5, 2026 | 21.99 | 21.99 | 21.68 | 21.68 | 21.68 | -2.25% | 2,111 |
| Feb 4, 2026 | 22.59 | 22.59 | 22.18 | 22.18 | 22.18 | 5.82% | 20,236 |
| Feb 3, 2026 | 21.00 | 21.00 | 20.96 | 20.96 | 20.96 | 0.72% | 942 |
| Jan 30, 2026 | 20.83 | 21.04 | 20.74 | 20.81 | 20.81 | 1.81% | 25,235 |
| Jan 29, 2026 | 20.91 | 20.94 | 20.44 | 20.44 | 20.44 | 2.30% | 16,482 |
| Jan 28, 2026 | 20.30 | 20.30 | 19.98 | 19.98 | 19.98 | -1.27% | 1,867 |
| Jan 27, 2026 | 20.26 | 20.34 | 20.21 | 20.24 | 20.24 | -0.46% | 7,792 |
| Jan 26, 2026 | 20.27 | 20.34 | 20.24 | 20.33 | 20.33 | 1.74% | 7,375 |
| Jan 23, 2026 | 20.03 | 20.03 | 19.92 | 19.98 | 19.98 | -2.38% | 6,376 |
| Jan 22, 2026 | 20.38 | 20.51 | 20.38 | 20.47 | 20.47 | 2.12% | 10,511 |
| Jan 21, 2026 | 19.95 | 20.12 | 19.95 | 20.05 | 20.05 | 1.19% | 6,066 |
| Jan 20, 2026 | 19.92 | 19.92 | 19.77 | 19.81 | 19.81 | -0.50% | 11,297 |
| Jan 16, 2026 | 19.92 | 19.96 | 19.91 | 19.91 | 19.91 | -2.78% | 1,961 |
| Jan 15, 2026 | 20.66 | 20.66 | 20.48 | 20.48 | 20.48 | -2.24% | 3,872 |
| Jan 14, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.29% | 1,851 |
| Jan 13, 2026 | 21.34 | 21.34 | 21.01 | 21.01 | 21.01 | -0.69% | 7,833 |