Mediobanca Banca di Credito Finanziario S.p.A. (MDIBY)
OTCMKTS · Delayed Price · Currency is USD
22.06
+0.11 (0.48%)
Jul 25, 2025, 3:50 PM EDT
MDIBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 22.04 | 22.06 | 21.95 | 22.06 | - | 0.48% | 683 |
| Jul 24, 2025 | 21.89 | 22.00 | 21.87 | 21.96 | 21.96 | -2.77% | 15,820 |
| Jul 23, 2025 | 21.97 | 22.58 | 21.97 | 22.58 | 22.58 | 4.01% | 6,699 |
| Jul 22, 2025 | 21.61 | 21.72 | 21.56 | 21.71 | 21.71 | -0.28% | 11,599 |
| Jul 21, 2025 | 21.51 | 21.77 | 21.51 | 21.77 | 21.77 | 2.40% | 9,221 |
| Jul 18, 2025 | 21.40 | 21.57 | 21.26 | 21.26 | 21.26 | 1.33% | 10,664 |
| Jul 17, 2025 | 21.01 | 21.10 | 20.98 | 20.98 | 20.98 | -1.59% | 6,249 |
| Jul 16, 2025 | 21.16 | 21.34 | 21.10 | 21.32 | 21.32 | 1.96% | 11,327 |
| Jul 15, 2025 | 21.13 | 21.16 | 20.91 | 20.91 | 20.91 | -1.83% | 13,227 |
| Jul 14, 2025 | 21.26 | 21.32 | 21.24 | 21.30 | 21.30 | 1.14% | 8,833 |
| Jul 11, 2025 | 21.23 | 21.43 | 21.06 | 21.06 | 21.06 | -2.66% | 6,341 |
| Jul 10, 2025 | 21.61 | 21.65 | 21.59 | 21.64 | 21.64 | -2.10% | 9,860 |
| Jul 9, 2025 | 22.01 | 22.17 | 21.95 | 22.10 | 22.10 | 1.12% | 8,801 |
| Jul 8, 2025 | 21.85 | 21.93 | 21.71 | 21.86 | 21.86 | 0.48% | 9,796 |
| Jul 7, 2025 | 21.71 | 21.85 | 21.69 | 21.75 | 21.75 | -0.37% | 8,748 |
| Jul 3, 2025 | 21.85 | 21.91 | 21.75 | 21.83 | 21.83 | 0.07% | 3,595 |
| Jul 2, 2025 | 21.73 | 21.87 | 21.66 | 21.82 | 21.82 | -2.61% | 6,612 |
| Jul 1, 2025 | 22.48 | 22.48 | 22.04 | 22.40 | 22.40 | -0.71% | 8,495 |
| Jun 30, 2025 | 23.05 | 23.23 | 22.55 | 22.56 | 22.56 | -1.44% | 10,043 |
| Jun 27, 2025 | 22.86 | 22.92 | 22.61 | 22.89 | 22.89 | -0.13% | 3,717 |
| Jun 26, 2025 | 22.87 | 23.05 | 22.75 | 22.92 | 22.92 | -0.91% | 9,659 |
| Jun 25, 2025 | 22.96 | 23.13 | 22.96 | 23.13 | 23.13 | -0.52% | 8,091 |
| Jun 24, 2025 | 23.22 | 23.25 | 22.81 | 23.25 | 23.25 | 6.40% | 8,240 |
| Jun 23, 2025 | 22.06 | 22.17 | 21.80 | 21.85 | 21.85 | -0.41% | 6,454 |
| Jun 20, 2025 | 22.23 | 22.45 | 21.94 | 21.94 | 21.94 | -0.18% | 6,097 |
| Jun 18, 2025 | 22.08 | 22.42 | 21.98 | 21.98 | 21.98 | 0.02% | 7,702 |
| Jun 17, 2025 | 22.11 | 22.16 | 21.94 | 21.98 | 21.98 | -1.27% | 8,219 |
| Jun 16, 2025 | 22.58 | 22.58 | 22.23 | 22.26 | 22.26 | -0.28% | 6,057 |
| Jun 13, 2025 | 22.00 | 22.33 | 21.90 | 22.32 | 22.32 | -1.39% | 6,869 |
| Jun 12, 2025 | 22.60 | 22.70 | 22.45 | 22.64 | 22.64 | 2.42% | 3,413 |
| Jun 11, 2025 | 22.37 | 22.49 | 22.10 | 22.10 | 22.10 | -1.27% | 7,943 |
| Jun 10, 2025 | 22.42 | 22.42 | 22.32 | 22.39 | 22.39 | -1.34% | 3,778 |
| Jun 9, 2025 | 22.61 | 22.70 | 22.56 | 22.69 | 22.69 | -0.18% | 14,285 |
| Jun 6, 2025 | 22.71 | 22.73 | 22.55 | 22.73 | 22.73 | 0.70% | 7,222 |
| Jun 5, 2025 | 22.59 | 22.82 | 22.57 | 22.57 | 22.57 | 1.59% | 6,384 |
| Jun 4, 2025 | 22.12 | 22.31 | 22.12 | 22.22 | 22.22 | -2.52% | 7,176 |
| Jun 3, 2025 | 22.73 | 22.87 | 22.71 | 22.80 | 22.80 | -4.13% | 3,663 |
| Jun 2, 2025 | 23.87 | 23.87 | 23.64 | 23.78 | 23.78 | -0.39% | 3,758 |
| May 30, 2025 | 23.76 | 23.87 | 23.63 | 23.87 | 23.87 | -0.50% | 9,961 |
| May 29, 2025 | 23.84 | 23.99 | 23.42 | 23.99 | 23.99 | 2.38% | 4,183 |
| May 28, 2025 | 23.68 | 23.90 | 23.35 | 23.43 | 23.43 | -0.62% | 6,884 |
| May 27, 2025 | 23.18 | 23.58 | 23.18 | 23.58 | 23.58 | 1.57% | 12,413 |
| May 23, 2025 | 23.17 | 23.49 | 23.00 | 23.22 | 23.22 | -1.79% | 5,048 |
| May 22, 2025 | 23.15 | 23.64 | 23.06 | 23.64 | 23.64 | 0.38% | 12,438 |
| May 21, 2025 | 23.65 | 23.80 | 23.40 | 23.55 | 22.95 | 0.69% | 16,219 |
| May 20, 2025 | 23.36 | 23.45 | 23.15 | 23.39 | 22.79 | -1.41% | 21,949 |
| May 19, 2025 | 23.37 | 23.78 | 22.91 | 23.72 | 23.12 | -0.16% | 12,191 |
| May 16, 2025 | 23.65 | 23.76 | 23.00 | 23.76 | 23.15 | -0.03% | 3,655 |
| May 15, 2025 | 23.61 | 23.78 | 23.36 | 23.77 | 23.16 | 0.45% | 6,710 |
| May 14, 2025 | 23.58 | 23.96 | 23.58 | 23.66 | 23.05 | 0.08% | 5,409 |