Middlebury National Corporation (MDVT)
OTCMKTS · Delayed Price · Currency is USD
37.49
+0.74 (2.01%)
At close: Oct 8, 2025
Middlebury National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | 2.01% | 100 |
| Oct 7, 2025 | 37.49 | 37.49 | 36.75 | 36.75 | 36.75 | -1.50% | 1,400 |
| Oct 6, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | -0.51% | 303 |
| Oct 3, 2025 | 37.40 | 37.50 | 37.32 | 37.50 | 37.50 | 0.54% | 500 |
| Oct 2, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 0.13% | 100 |
| Oct 1, 2025 | 37.35 | 37.35 | 37.25 | 37.25 | 37.25 | -0.08% | 404 |
| Sep 30, 2025 | 37.37 | 37.37 | 37.28 | 37.28 | 37.28 | -0.24% | 550 |
| Sep 29, 2025 | 37.80 | 37.80 | 37.37 | 37.37 | 37.37 | -1.14% | 500 |
| Sep 26, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 2.13% | 100 |
| Sep 24, 2025 | 37.50 | 37.50 | 37.01 | 37.01 | 37.01 | -0.33% | 200 |
| Sep 22, 2025 | 37.00 | 37.13 | 37.00 | 37.13 | 37.13 | 0.36% | 300 |
| Sep 18, 2025 | 37.25 | 37.25 | 37.00 | 37.00 | 37.00 | -2.43% | 420 |
| Sep 16, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 4.58% | 200 |
| Sep 15, 2025 | 36.27 | 36.27 | 36.05 | 36.26 | 36.26 | -4.38% | 5,003 |
| Sep 12, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | 4.61% | 100 |
| Sep 11, 2025 | 35.51 | 36.25 | 35.51 | 36.25 | 36.25 | - | 800 |
| Sep 9, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 0.83% | 100 |
| Sep 8, 2025 | 35.43 | 35.95 | 35.43 | 35.95 | 35.95 | 0.98% | 250 |
| Sep 5, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -2.44% | 597 |
| Sep 2, 2025 | 36.00 | 36.49 | 36.00 | 36.49 | 36.49 | -3.11% | 1,293 |
| Aug 28, 2025 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | 0.65% | 100 |
| Aug 27, 2025 | 37.66 | 37.70 | 37.42 | 37.42 | 37.42 | 5.93% | 300 |
| Aug 25, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 0.06% | 143 |
| Aug 22, 2025 | 35.30 | 35.30 | 35.25 | 35.30 | 35.30 | -1.26% | 6,053 |
| Aug 21, 2025 | 36.04 | 36.04 | 35.75 | 35.75 | 35.75 | -1.65% | 347 |
| Aug 20, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -1.76% | 4,043 |
| Aug 18, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.11% | 600 |
| Aug 15, 2025 | 36.15 | 36.96 | 36.15 | 36.96 | 36.96 | 1.26% | 300 |
| Aug 14, 2025 | 35.75 | 36.50 | 35.75 | 36.50 | 36.50 | -3.23% | 250 |
| Aug 4, 2025 | 37.72 | 37.72 | 37.72 | 37.72 | 37.45 | -0.74% | 112 |
| Jul 31, 2025 | 37.77 | 38.00 | 37.77 | 38.00 | 37.73 | 6.38% | 300 |
| Jul 30, 2025 | 34.95 | 35.72 | 34.95 | 35.72 | 35.46 | 2.79% | 750 |
| Jul 29, 2025 | 34.28 | 34.75 | 34.28 | 34.75 | 34.50 | 1.46% | 954 |
| Jul 18, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.01 | - | 100 |
| Jul 17, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.01 | -1.27% | 500 |
| Jul 15, 2025 | 34.49 | 34.69 | 34.49 | 34.69 | 34.44 | 0.58% | 200 |
| Jul 7, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.24 | - | 300 |
| Jul 3, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.24 | - | 100 |
| Jun 25, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.24 | - | 200 |
| Jun 17, 2025 | 34.49 | 34.49 | 34.00 | 34.49 | 34.24 | - | 400 |
| Jun 16, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.24 | 0.55% | 200 |
| Jun 9, 2025 | 33.00 | 34.30 | 33.00 | 34.30 | 34.05 | 0.12% | 253 |
| Jun 6, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.02 | 0.15% | 100 |
| Jun 5, 2025 | 34.22 | 34.22 | 34.21 | 34.21 | 33.97 | -0.03% | 400 |
| Jun 4, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 33.98 | 3.70% | 100 |
| Jun 3, 2025 | 33.03 | 33.03 | 33.00 | 33.00 | 32.76 | -3.45% | 10,900 |
| May 29, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 33.94 | 1.54% | 100 |
| May 22, 2025 | 33.75 | 33.75 | 33.66 | 33.66 | 33.42 | -1.61% | 200 |
| May 20, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 33.97 | 0.71% | 140 |
| May 13, 2025 | 32.01 | 33.97 | 32.01 | 33.97 | 33.73 | 6.12% | 1,633 |