Mediobanca Banca di Credito Finanziario S.p.A. (MDIBY)
OTCMKTS
· Delayed Price · Currency is USD
23.60
-0.04 (-0.17%)
May 14, 2025, 3:50 PM EDT
MDIBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 23.58 | 23.96 | 23.58 | 23.66 | 23.66 | 0.08% | 5,409 |
| May 13, 2025 | 23.55 | 23.68 | 23.44 | 23.64 | 23.64 | 1.94% | 22,863 |
| May 12, 2025 | 23.14 | 23.19 | 22.98 | 23.19 | 23.19 | 2.52% | 12,591 |
| May 9, 2025 | 22.45 | 23.38 | 22.45 | 22.62 | 22.62 | 2.26% | 11,400 |
| May 8, 2025 | 21.78 | 22.12 | 21.64 | 22.12 | 22.12 | 3.46% | 9,198 |
| May 7, 2025 | 21.49 | 21.65 | 21.16 | 21.38 | 21.38 | 0.80% | 9,164 |
| May 6, 2025 | 21.21 | 21.26 | 21.18 | 21.21 | 21.21 | 0.43% | 10,995 |
| May 5, 2025 | 20.91 | 21.31 | 20.91 | 21.12 | 21.12 | 2.55% | 21,794 |
| May 2, 2025 | 20.66 | 20.71 | 20.57 | 20.59 | 20.59 | -0.10% | 8,846 |
| May 1, 2025 | 20.39 | 20.79 | 20.35 | 20.61 | 20.61 | 0.31% | 21,100 |
| Apr 30, 2025 | 20.28 | 20.56 | 20.19 | 20.55 | 20.55 | -2.33% | 38,918 |
| Apr 29, 2025 | 20.86 | 21.04 | 20.86 | 21.04 | 21.04 | 5.81% | 24,260 |
| Apr 28, 2025 | 20.03 | 20.12 | 19.80 | 19.89 | 19.89 | -0.77% | 14,674 |
| Apr 25, 2025 | 19.64 | 20.08 | 19.64 | 20.04 | 20.04 | 7.57% | 36,441 |
| Apr 24, 2025 | 18.71 | 18.92 | 18.63 | 18.63 | 18.63 | 1.80% | 13,778 |
| Apr 23, 2025 | 18.40 | 18.47 | 18.19 | 18.30 | 18.30 | -0.20% | 9,574 |
| 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 |