Middlebury National Corporation (MDVT)
OTCMKTS · Delayed Price · Currency is USD
50.30
+0.55 (1.11%)
At close: Feb 13, 2026
Middlebury National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 50.48 | 51.24 | 50.00 | 50.30 | 50.30 | 1.11% | 1,587 |
| Feb 12, 2026 | 50.72 | 51.19 | 49.75 | 49.75 | 49.75 | -0.50% | 1,917 |
| Feb 11, 2026 | 50.49 | 50.49 | 50.00 | 50.00 | 50.00 | -0.04% | 1,936 |
| Feb 10, 2026 | 50.57 | 50.57 | 50.02 | 50.02 | 50.02 | -1.92% | 760 |
| Feb 9, 2026 | 48.00 | 52.38 | 48.00 | 51.00 | 51.00 | 6.47% | 1,009 |
| Feb 6, 2026 | 47.25 | 47.90 | 47.25 | 47.90 | 47.60 | 1.94% | 1,106 |
| Feb 5, 2026 | 46.18 | 46.99 | 46.18 | 46.99 | 46.70 | 2.11% | 1,033 |
| Feb 2, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 45.73 | 0.48% | 143 |
| Jan 30, 2026 | 46.00 | 46.00 | 45.80 | 45.80 | 45.51 | -0.43% | 200 |
| Jan 29, 2026 | 46.05 | 46.05 | 45.80 | 46.00 | 45.71 | -0.11% | 3,121 |
| Jan 28, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 45.76 | -0.32% | 200 |
| Jan 27, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.91 | 0.33% | 144 |
| Jan 23, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 45.76 | - | 100 |
| Jan 22, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 45.76 | 0.55% | 456 |
| Jan 15, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.51 | -0.43% | 100 |
| Jan 14, 2026 | 46.00 | 46.00 | 45.81 | 46.00 | 45.71 | -1.08% | 1,846 |
| Jan 13, 2026 | 45.75 | 46.50 | 45.75 | 46.50 | 46.21 | 1.09% | 300 |
| Jan 12, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.71 | - | 200 |
| Jan 9, 2026 | 45.55 | 46.25 | 45.50 | 46.00 | 45.71 | 0.88% | 30,400 |
| Jan 8, 2026 | 45.66 | 45.87 | 45.60 | 45.60 | 45.31 | 1.12% | 2,300 |
| Jan 6, 2026 | 45.01 | 45.09 | 45.00 | 45.09 | 44.81 | 0.21% | 714 |
| Jan 5, 2026 | 44.80 | 45.45 | 44.80 | 45.00 | 44.72 | 0.45% | 1,600 |
| Jan 2, 2026 | 45.00 | 45.00 | 44.77 | 44.80 | 44.52 | -0.44% | 800 |
| Dec 31, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.72 | - | 201 |
| Dec 30, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.72 | - | 100 |
| Dec 29, 2025 | 45.02 | 45.02 | 45.00 | 45.00 | 44.72 | -0.44% | 200 |
| Dec 26, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.92 | - | 351 |
| Dec 24, 2025 | 45.45 | 45.45 | 45.20 | 45.20 | 44.92 | - | 200 |
| Dec 23, 2025 | 45.21 | 45.21 | 45.20 | 45.20 | 44.92 | - | 200 |
| Dec 22, 2025 | 45.02 | 45.25 | 45.02 | 45.20 | 44.92 | 0.11% | 700 |
| Dec 19, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 44.87 | -0.11% | 100 |
| Dec 18, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.92 | 0.29% | 100 |
| Dec 17, 2025 | 45.25 | 45.25 | 45.07 | 45.07 | 44.79 | -0.12% | 400 |
| Dec 16, 2025 | 45.00 | 45.13 | 45.00 | 45.13 | 44.84 | -0.82% | 300 |
| Dec 11, 2025 | 45.18 | 45.50 | 45.13 | 45.50 | 45.22 | 0.78% | 2,250 |
| Dec 10, 2025 | 45.15 | 45.15 | 45.11 | 45.15 | 44.87 | 0.33% | 1,240 |
| Dec 9, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.72 | -0.22% | 205 |
| Dec 8, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 44.82 | 0.22% | 300 |
| Dec 5, 2025 | 45.00 | 45.01 | 45.00 | 45.00 | 44.72 | - | 1,000 |
| Dec 4, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.72 | - | 415 |
| Dec 3, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.72 | - | 1,000 |
| Dec 2, 2025 | 44.96 | 45.00 | 44.96 | 45.00 | 44.72 | - | 2,100 |
| Dec 1, 2025 | 44.99 | 45.31 | 44.90 | 45.00 | 44.72 | 0.02% | 2,900 |
| Nov 26, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 44.71 | 3.74% | 110 |
| Nov 25, 2025 | 42.48 | 43.37 | 42.48 | 43.37 | 43.10 | 5.29% | 200 |
| Nov 24, 2025 | 40.88 | 41.19 | 39.51 | 41.19 | 40.93 | 0.46% | 2,435 |
| Nov 21, 2025 | 40.40 | 41.00 | 40.39 | 41.00 | 40.74 | 0.99% | 500 |
| Nov 20, 2025 | 39.60 | 40.60 | 39.60 | 40.60 | 40.35 | - | 300 |
| Nov 18, 2025 | 40.02 | 40.60 | 39.50 | 40.60 | 40.35 | -2.52% | 3,750 |
| Nov 14, 2025 | 40.21 | 41.65 | 40.00 | 41.65 | 41.39 | 7.48% | 2,482 |