Mediobanca Banca di Credito Finanziario S.p.A. (MDIBY)
OTCMKTS · Delayed Price · Currency is USD
24.33
+0.82 (3.49%)
May 12, 2026, 11:28 AM EST
MDIBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 24.40 | 24.44 | 24.15 | 24.35 | 24.35 | 3.55% | 3,091 |
| May 11, 2026 | 23.95 | 24.41 | 23.51 | 23.51 | 23.51 | -1.59% | 2,813 |
| May 8, 2026 | 23.93 | 23.93 | 23.89 | 23.89 | 23.89 | 1.25% | 836 |
| May 7, 2026 | 23.99 | 23.99 | 23.60 | 23.60 | 23.60 | 0.70% | 2,450 |
| May 5, 2026 | 23.43 | 23.46 | 23.43 | 23.43 | 23.43 | 3.54% | 716 |
| May 4, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -2.03% | 34,430 |
| May 1, 2026 | 23.42 | 23.42 | 23.10 | 23.10 | 23.10 | -0.47% | 1,015 |
| Apr 30, 2026 | 23.09 | 23.27 | 23.08 | 23.21 | 23.21 | 1.80% | 3,562 |
| Apr 29, 2026 | 23.10 | 23.10 | 22.79 | 22.80 | 22.80 | -1.30% | 791 |
| Apr 28, 2026 | 23.26 | 23.26 | 23.10 | 23.10 | 23.10 | 0.52% | 11,941 |
| Apr 27, 2026 | 23.02 | 23.02 | 22.98 | 22.98 | 22.98 | 0.02% | 1,935 |
| Apr 24, 2026 | 22.93 | 23.00 | 22.77 | 22.98 | 22.98 | 0.24% | 3,346 |
| Apr 23, 2026 | 23.24 | 23.24 | 22.92 | 22.92 | 22.92 | -0.37% | 4,954 |
| Apr 22, 2026 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | -1.79% | 609 |
| Apr 21, 2026 | 23.51 | 23.62 | 23.35 | 23.43 | 23.43 | -2.60% | 2,471 |
| Apr 20, 2026 | 24.66 | 24.66 | 24.05 | 24.05 | 23.58 | -0.87% | 4,687 |
| Apr 17, 2026 | 24.24 | 24.26 | 23.79 | 24.26 | 23.78 | 4.93% | 4,608 |
| Apr 16, 2026 | 23.23 | 23.33 | 22.65 | 23.12 | 22.67 | 1.76% | 14,433 |
| Apr 15, 2026 | 22.16 | 22.77 | 22.14 | 22.72 | 22.27 | 5.40% | 13,670 |
| Apr 14, 2026 | 21.47 | 21.58 | 21.43 | 21.56 | 21.13 | 2.84% | 8,968 |
| Apr 13, 2026 | 20.91 | 21.07 | 20.89 | 20.96 | 20.55 | -0.05% | 7,836 |
| Apr 10, 2026 | 21.13 | 21.13 | 20.97 | 20.97 | 20.56 | 1.30% | 6,305 |
| Apr 9, 2026 | 20.43 | 20.78 | 20.43 | 20.70 | 20.29 | 1.72% | 6,886 |
| Apr 8, 2026 | 20.71 | 20.76 | 20.32 | 20.35 | 19.95 | 6.43% | 8,828 |
| Apr 7, 2026 | 18.95 | 19.19 | 18.95 | 19.12 | 18.74 | 0.95% | 1,923 |
| Apr 6, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.57 | -0.37% | 814 |
| Apr 2, 2026 | 18.97 | 19.06 | 18.97 | 19.01 | 18.64 | -2.59% | 3,343 |
| Apr 1, 2026 | 19.67 | 19.67 | 19.50 | 19.52 | 19.13 | 0.33% | 2,989 |
| Mar 31, 2026 | 19.00 | 19.45 | 19.00 | 19.45 | 19.07 | 4.85% | 6,122 |
| Mar 30, 2026 | 18.71 | 18.76 | 18.55 | 18.55 | 18.19 | -1.70% | 3,087 |
| Mar 27, 2026 | 19.15 | 19.15 | 18.87 | 18.87 | 18.50 | -1.90% | 1,429 |
| Mar 26, 2026 | 19.35 | 19.35 | 18.97 | 19.24 | 18.86 | -0.72% | 8,309 |
| Mar 25, 2026 | 19.51 | 19.61 | 19.28 | 19.38 | 18.99 | 2.87% | 13,195 |
| Mar 24, 2026 | 18.74 | 18.86 | 18.73 | 18.84 | 18.47 | -0.40% | 7,268 |
| Mar 23, 2026 | 18.74 | 18.91 | 18.47 | 18.91 | 18.54 | 6.78% | 7,341 |
| Mar 20, 2026 | 18.04 | 18.04 | 17.71 | 17.71 | 17.36 | 0.28% | 7,823 |
| Mar 19, 2026 | 17.73 | 17.90 | 17.66 | 17.66 | 17.31 | -3.07% | 3,476 |
| Mar 18, 2026 | 18.46 | 18.49 | 18.22 | 18.22 | 17.86 | -0.71% | 2,188 |
| Mar 17, 2026 | 18.44 | 18.45 | 18.34 | 18.35 | 17.99 | 1.83% | 19,447 |
| Mar 16, 2026 | 18.02 | 18.02 | 17.94 | 18.02 | 17.67 | -0.33% | 4,804 |
| Mar 12, 2026 | 17.99 | 18.30 | 17.99 | 18.08 | 17.73 | -5.19% | 1,736 |
| Mar 11, 2026 | 19.15 | 19.15 | 19.07 | 19.07 | 18.70 | 2.66% | 13,729 |
| Mar 10, 2026 | 18.70 | 18.79 | 18.58 | 18.58 | 18.21 | 2.12% | 16,255 |
| Mar 9, 2026 | 17.97 | 18.19 | 17.97 | 18.19 | 17.83 | 1.22% | 1,027 |
| Mar 6, 2026 | 18.08 | 18.18 | 17.97 | 17.97 | 17.62 | -2.39% | 2,811 |
| Mar 5, 2026 | 18.94 | 18.94 | 18.41 | 18.41 | 18.05 | -5.81% | 1,325 |
| Mar 4, 2026 | 19.53 | 19.55 | 19.44 | 19.55 | 19.16 | -1.93% | 2,434 |
| Mar 3, 2026 | 19.71 | 20.00 | 19.70 | 19.93 | 19.54 | -5.52% | 92,643 |
| Mar 2, 2026 | 21.12 | 21.12 | 20.91 | 21.10 | 20.68 | -3.01% | 1,239 |
| Feb 27, 2026 | 21.78 | 21.80 | 21.55 | 21.75 | 21.32 | -6.25% | 1,673 |