Middlebury National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	48.88	49.00	48.88	49.00	49.00	1.24%	4,000
Aug 18, 2026	48.00	48.40	48.00	48.40	48.40	1.38%	3,157
Aug 17, 2026	47.50	47.74	47.25	47.74	47.74	0.51%	675
Aug 13, 2026	47.50	47.50	47.50	47.50	47.50	0.23%	1,700
Aug 11, 2026	47.50	47.50	46.13	47.39	47.39	-1.17%	9,200
Aug 10, 2026	47.99	48.00	47.95	47.95	47.95	0.52%	700
Aug 5, 2026	48.31	48.31	48.00	48.00	47.70	0.02%	225
Aug 4, 2026	47.66	47.99	47.66	47.99	47.69	1.24%	1,300
Aug 3, 2026	47.39	47.40	47.39	47.40	47.10	0.85%	250
Jul 31, 2026	47.20	47.20	47.00	47.00	46.71	-	1,450
Jul 30, 2026	47.00	47.00	46.99	47.00	46.71	0.51%	1,334
Jul 29, 2026	46.76	46.76	46.76	46.76	46.47	-0.51%	180
Jul 28, 2026	46.55	47.00	46.55	47.00	46.71	1.08%	300
Jul 27, 2026	46.50	46.50	46.50	46.50	46.21	0.22%	165
Jul 23, 2026	46.40	46.80	46.40	46.40	46.11	-0.75%	400
Jul 17, 2026	46.75	46.75	46.75	46.75	46.46	0.75%	100
Jul 16, 2026	46.40	46.40	46.40	46.40	46.11	0.19%	575
Jul 15, 2026	46.31	46.31	46.31	46.31	46.02	-0.19%	140
Jul 13, 2026	46.40	46.40	46.40	46.40	46.11	0.22%	2,025
Jul 10, 2026	46.39	46.45	46.07	46.30	46.01	1.52%	1,100
Jul 9, 2026	45.61	45.61	45.61	45.61	45.32	2.10%	100
Jul 2, 2026	45.39	45.39	44.67	44.67	44.39	-2.13%	352
Jul 1, 2026	45.87	45.87	45.64	45.64	45.35	-0.49%	251
Jun 30, 2026	45.87	45.87	45.87	45.87	45.58	-0.01%	165
Jun 29, 2026	45.62	45.87	45.62	45.87	45.58	-1.23%	700
Jun 26, 2026	46.40	46.44	46.33	46.44	46.15	0.96%	1,281
Jun 25, 2026	46.40	46.40	46.00	46.00	45.71	-	1,115
Jun 24, 2026	46.00	46.00	46.00	46.00	45.71	-	275
Jun 23, 2026	46.00	46.00	46.00	46.00	45.71	-0.93%	400
Jun 22, 2026	46.43	46.44	46.43	46.43	46.14	2.56%	1,585
Jun 18, 2026	45.26	45.27	45.26	45.27	44.99	-2.50%	1,050
Jun 16, 2026	45.63	46.43	45.63	46.43	46.14	0.98%	250
Jun 15, 2026	45.95	45.98	45.95	45.98	45.69	1.05%	400
Jun 10, 2026	45.45	45.50	45.45	45.50	45.22	1.36%	1,607
Jun 9, 2026	45.00	45.00	44.85	44.89	44.61	-0.24%	400
Jun 8, 2026	45.00	45.00	45.00	45.00	44.72	-0.55%	200
Jun 2, 2026	45.25	45.25	45.25	45.25	44.97	1.55%	250
Jun 1, 2026	45.75	45.75	44.56	44.56	44.28	-1.56%	1,350
May 29, 2026	45.27	45.27	45.27	45.27	44.98	-0.18%	164
May 28, 2026	45.45	45.45	45.35	45.35	45.07	-0.22%	857
May 27, 2026	45.56	45.56	45.45	45.45	45.17	-0.76%	265
May 26, 2026	45.98	46.25	45.55	45.80	45.51	-0.98%	2,685
May 22, 2026	46.15	46.25	46.15	46.25	45.96	1.20%	676
May 21, 2026	45.70	46.30	45.70	45.70	45.41	0.31%	1,105
May 20, 2026	45.56	45.56	45.56	45.56	45.28	-	264
May 19, 2026	46.01	46.01	45.56	45.56	45.28	-0.96%	300
May 18, 2026	45.55	46.94	45.55	46.00	45.71	-4.09%	435
May 15, 2026	45.45	47.96	45.45	47.96	47.66	-1.48%	517
May 11, 2026	47.00	48.68	47.00	48.68	48.38	-0.04%	800
May 6, 2026	48.22	49.00	48.22	49.00	48.40	1.66%	350