Middlebury National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	32.94	32.94	32.94	32.94	32.94	2.94%	100
May 6, 2025	32.00	32.00	32.00	32.00	32.00	-2.91%	100
May 5, 2025	32.96	32.96	32.96	32.96	32.96	5.81%	100
May 1, 2025	32.32	32.32	31.01	31.15	30.89	-10.28%	3,085
Apr 29, 2025	34.72	34.72	34.72	34.72	34.43	6.86%	100
Apr 28, 2025	30.99	32.49	30.99	32.49	32.22	4.84%	1,538
Apr 23, 2025	30.99	30.99	30.99	30.99	30.73	2.28%	140
Apr 22, 2025	30.30	30.30	30.30	30.30	30.05	-4.39%	1,000
Apr 17, 2025	31.69	31.69	31.69	31.69	31.43	5.64%	100
Apr 16, 2025	30.00	30.00	30.00	30.00	29.75	-7.66%	154
Apr 10, 2025	32.49	32.49	32.49	32.49	32.22	8.30%	100
Apr 8, 2025	30.00	30.00	30.00	30.00	29.75	-7.55%	325
Apr 7, 2025	32.45	32.45	32.45	32.45	32.18	1.41%	100
Apr 3, 2025	32.20	32.20	32.00	32.00	31.73	-4.31%	200
Mar 24, 2025	33.44	33.44	33.44	33.44	33.16	5.89%	100
Mar 21, 2025	31.58	31.58	31.58	31.58	31.32	-5.56%	700
Mar 17, 2025	33.44	33.44	33.44	33.44	33.16	4.66%	100
Mar 14, 2025	32.32	33.45	31.95	31.95	31.68	-1.14%	800
Mar 13, 2025	32.32	32.32	32.32	32.32	32.05	-3.44%	305
Mar 12, 2025	32.75	33.47	32.32	33.47	33.19	2.98%	500
Mar 4, 2025	32.50	32.50	32.50	32.50	32.23	-	100
Mar 3, 2025	33.56	33.56	32.50	32.50	32.23	-3.79%	550
Feb 28, 2025	33.78	33.78	33.78	33.78	33.50	0.09%	100
Feb 27, 2025	33.75	33.75	33.75	33.75	33.47	-3.54%	200
Feb 20, 2025	34.99	34.99	34.99	34.99	34.70	4.26%	200
Feb 18, 2025	33.56	33.56	33.56	33.56	33.28	-4.00%	250
Feb 12, 2025	33.58	34.96	33.58	34.96	34.67	2.70%	400
Feb 11, 2025	33.80	34.04	33.80	34.04	33.76	-0.03%	200
Feb 10, 2025	33.60	34.05	33.60	34.05	33.77	-0.73%	325
Feb 5, 2025	33.50	34.93	33.50	34.30	33.77	2.91%	300
Jan 30, 2025	33.35	33.35	33.33	33.33	32.81	-3.39%	713
Jan 28, 2025	34.93	34.93	34.50	34.50	33.96	-1.29%	200
Jan 16, 2025	34.95	34.95	34.95	34.95	34.41	-0.09%	283
Jan 15, 2025	34.98	34.98	34.98	34.98	34.44	5.28%	100
Jan 14, 2025	33.23	33.23	33.23	33.23	32.71	0.83%	210
Jan 13, 2025	32.91	32.95	32.91	32.95	32.44	-3.09%	250
Jan 10, 2025	32.95	34.90	32.95	34.00	33.47	3.06%	300
Jan 8, 2025	33.00	33.00	32.99	32.99	32.48	-2.97%	200
Dec 31, 2024	34.90	34.90	31.95	34.00	33.47	3.19%	450
Dec 30, 2024	32.95	32.95	32.95	32.95	32.44	-5.86%	600
Dec 20, 2024	34.00	35.00	34.00	35.00	34.46	6.22%	400
Dec 19, 2024	32.45	32.95	32.45	32.95	32.44	-	200
Dec 17, 2024	32.95	32.95	32.95	32.95	32.44	0.95%	100
Dec 16, 2024	32.64	32.64	32.64	32.64	32.13	5.68%	100
Dec 13, 2024	30.89	30.89	30.89	30.89	30.40	-5.55%	200
Dec 6, 2024	29.25	32.70	29.25	32.70	32.19	-0.91%	2,150
Dec 3, 2024	33.00	33.00	33.00	33.00	32.49	5.60%	100
Dec 2, 2024	31.26	31.26	31.25	31.25	30.76	3.31%	200
Nov 26, 2024	31.22	31.22	30.25	30.25	29.78	-	250
Nov 25, 2024	28.50	30.66	28.36	30.25	29.78	2.54%	2,632