Mediobanca Banca di Credito Finanziario S.p.A. (MDIBY)
OTCMKTS
· Delayed Price · Currency is USD
18.66
+0.36 (1.97%)
Apr 24, 2025, 11:29 AM EDT
MDIBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 18.41 | 18.47 | 18.29 | 18.29 | - | -0.28% | 400 |
| Apr 22, 2025 | 17.94 | 18.36 | 17.89 | 18.34 | 18.34 | -1.15% | 10,671 |
| Apr 21, 2025 | 18.34 | 18.56 | 17.45 | 18.55 | 18.55 | 3.29% | 14,728 |
| Apr 17, 2025 | 17.66 | 18.21 | 17.49 | 17.96 | 17.96 | 2.34% | 6,718 |
| Apr 16, 2025 | 17.58 | 17.78 | 17.55 | 17.55 | 17.55 | -2.44% | 21,838 |
| Apr 15, 2025 | 17.73 | 18.09 | 17.37 | 17.99 | 17.99 | 3.56% | 17,939 |
| Apr 14, 2025 | 17.17 | 17.39 | 17.14 | 17.37 | 17.37 | 4.58% | 42,677 |
| Apr 11, 2025 | 16.41 | 16.78 | 16.34 | 16.61 | 16.61 | 1.00% | 76,725 |
| Apr 10, 2025 | 16.58 | 16.58 | 15.91 | 16.45 | 16.45 | -0.24% | 32,408 |
| Apr 9, 2025 | 15.47 | 16.79 | 15.39 | 16.49 | 16.49 | 6.82% | 53,305 |
| Apr 8, 2025 | 16.01 | 16.03 | 15.13 | 15.43 | 15.43 | -0.82% | 56,699 |
| Apr 7, 2025 | 15.33 | 15.97 | 15.12 | 15.56 | 15.56 | -4.09% | 17,171 |
| Apr 4, 2025 | 16.49 | 16.49 | 16.06 | 16.23 | 16.23 | -11.99% | 9,409 |
| Apr 3, 2025 | 18.49 | 18.49 | 18.21 | 18.44 | 18.44 | -2.61% | 6,181 |
| Apr 2, 2025 | 18.63 | 18.93 | 18.63 | 18.93 | 18.93 | -0.21% | 3,983 |
| Apr 1, 2025 | 18.89 | 19.05 | 18.85 | 18.97 | 18.97 | 1.34% | 6,866 |
| Mar 31, 2025 | 18.56 | 18.72 | 18.56 | 18.72 | 18.72 | -3.95% | 4,379 |
| Mar 28, 2025 | 19.14 | 19.49 | 19.03 | 19.49 | 19.49 | 0.40% | 6,924 |
| Mar 27, 2025 | 19.33 | 19.45 | 19.32 | 19.41 | 19.41 | -0.04% | 3,045 |
| Mar 26, 2025 | 19.36 | 19.42 | 19.24 | 19.42 | 19.42 | -1.05% | 7,273 |
| Mar 25, 2025 | 19.45 | 19.66 | 19.45 | 19.63 | 19.63 | 1.67% | 8,102 |
| Mar 24, 2025 | 19.39 | 19.39 | 19.28 | 19.31 | 19.31 | 0.10% | 3,508 |
| Mar 21, 2025 | 19.31 | 19.43 | 19.14 | 19.29 | 19.29 | -0.34% | 3,900 |
| Mar 20, 2025 | 19.33 | 19.49 | 19.33 | 19.35 | 19.35 | -1.90% | 7,838 |
| Mar 19, 2025 | 19.58 | 19.73 | 19.51 | 19.73 | 19.73 | 0.82% | 7,011 |
| Mar 18, 2025 | 19.44 | 19.66 | 19.42 | 19.57 | 19.57 | 2.38% | 8,059 |
| Mar 17, 2025 | 19.14 | 19.16 | 19.07 | 19.11 | 19.11 | 3.24% | 7,614 |
| Mar 14, 2025 | 18.53 | 18.56 | 18.45 | 18.51 | 18.51 | 1.02% | 3,763 |
| Mar 13, 2025 | 18.26 | 18.37 | 18.25 | 18.32 | 18.32 | -1.70% | 4,282 |
| Mar 12, 2025 | 18.34 | 18.64 | 18.33 | 18.64 | 18.64 | 1.32% | 3,141 |
| Mar 11, 2025 | 18.20 | 18.45 | 18.04 | 18.40 | 18.40 | -0.34% | 4,884 |
| Mar 10, 2025 | 18.34 | 18.46 | 18.34 | 18.46 | 18.46 | -2.28% | 4,279 |
| Mar 7, 2025 | 18.74 | 18.99 | 18.73 | 18.89 | 18.89 | 0.29% | 6,853 |
| Mar 6, 2025 | 18.80 | 18.91 | 18.52 | 18.84 | 18.84 | 1.00% | 8,373 |
| Mar 5, 2025 | 18.66 | 18.78 | 18.52 | 18.65 | 18.65 | 2.42% | 7,957 |
| Mar 4, 2025 | 17.62 | 18.21 | 17.62 | 18.21 | 18.21 | 1.39% | 6,642 |
| Mar 3, 2025 | 18.06 | 18.18 | 17.85 | 17.96 | 17.96 | 1.48% | 8,970 |
| Feb 28, 2025 | 17.77 | 17.87 | 17.64 | 17.70 | 17.70 | -0.15% | 5,222 |
| Feb 27, 2025 | 17.64 | 17.81 | 17.62 | 17.73 | 17.73 | -0.53% | 13,337 |
| Feb 26, 2025 | 17.82 | 17.89 | 17.76 | 17.82 | 17.82 | 0.07% | 6,678 |
| Feb 25, 2025 | 17.78 | 17.81 | 17.66 | 17.81 | 17.81 | 3.66% | 10,317 |
| Feb 24, 2025 | 17.29 | 17.35 | 17.18 | 17.18 | 17.18 | 0.33% | 3,825 |
| Feb 21, 2025 | 17.21 | 17.21 | 17.09 | 17.12 | 17.12 | -1.02% | 4,810 |
| Feb 20, 2025 | 17.30 | 17.30 | 17.14 | 17.30 | 17.30 | 0.14% | 910 |
| Feb 19, 2025 | 17.35 | 17.36 | 17.28 | 17.28 | 17.28 | -2.01% | 2,297 |
| Feb 18, 2025 | 17.63 | 17.63 | 17.58 | 17.63 | 17.63 | -0.56% | 1,445 |
| Feb 14, 2025 | 17.44 | 17.73 | 17.44 | 17.73 | 17.73 | 1.49% | 4,452 |
| Feb 13, 2025 | 17.46 | 17.48 | 17.30 | 17.47 | 17.47 | -1.36% | 4,611 |
| Feb 12, 2025 | 17.52 | 17.71 | 17.52 | 17.71 | 17.71 | 1.26% | 1,672 |
| Feb 11, 2025 | 17.44 | 17.64 | 17.44 | 17.49 | 17.49 | 1.97% | 8,727 |