Middlebury National Corporation (MDVT)
OTCMKTS · Delayed Price · Currency is USD
45.49
-0.50 (-1.09%)
At close: Mar 27, 2026
Middlebury National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 45.01 | 45.49 | 45.01 | 45.49 | 45.49 | -1.09% | 200 |
| Mar 26, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 2.20% | 400 |
| Mar 24, 2026 | 45.30 | 45.30 | 45.00 | 45.00 | 45.00 | -0.59% | 200 |
| Mar 23, 2026 | 45.00 | 45.27 | 45.00 | 45.27 | 45.27 | 0.59% | 400 |
| Mar 20, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 200 |
| Mar 19, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 124 |
| Mar 18, 2026 | 45.25 | 45.25 | 45.00 | 45.00 | 45.00 | -0.55% | 1,500 |
| Mar 17, 2026 | 45.34 | 45.34 | 45.25 | 45.25 | 45.25 | - | 3,219 |
| Mar 16, 2026 | 45.56 | 46.00 | 45.25 | 45.25 | 45.25 | -0.69% | 1,100 |
| Mar 13, 2026 | 45.56 | 45.57 | 45.56 | 45.57 | 45.57 | 0.01% | 456 |
| Mar 12, 2026 | 46.00 | 46.00 | 45.56 | 45.56 | 45.56 | -2.79% | 2,298 |
| Mar 11, 2026 | 46.60 | 46.87 | 46.60 | 46.87 | 46.87 | 1.88% | 200 |
| Mar 10, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.54% | 200 |
| Mar 9, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 0.33% | 759 |
| Mar 6, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -0.22% | 100 |
| Mar 5, 2026 | 46.65 | 46.65 | 46.20 | 46.20 | 46.20 | -0.22% | 4,500 |
| Mar 4, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - | 400 |
| Mar 3, 2026 | 46.31 | 47.50 | 46.30 | 46.30 | 46.30 | -3.14% | 3,469 |
| Mar 2, 2026 | 46.84 | 47.80 | 46.84 | 47.80 | 47.80 | 0.10% | 271 |
| Feb 27, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - | 141 |
| Feb 26, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - | 280 |
| Feb 24, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.02% | 100 |
| Feb 23, 2026 | 47.50 | 47.74 | 47.50 | 47.74 | 47.74 | -0.54% | 700 |
| Feb 20, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.06% | 200 |
| Feb 18, 2026 | 49.27 | 49.78 | 48.52 | 48.52 | 48.52 | -2.18% | 1,905 |
| Feb 17, 2026 | 50.00 | 50.00 | 49.50 | 49.60 | 49.60 | -1.40% | 1,241 |
| 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 |