Middlebury National Corporation (MDVT)
OTCMKTS · Delayed Price · Currency is USD
49.00
+0.80 (1.66%)
At close: May 6, 2026
Middlebury National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 48.22 | 49.00 | 48.22 | 49.00 | 49.00 | 1.66% | 350 |
| May 5, 2026 | 46.50 | 48.22 | 46.50 | 48.20 | 48.20 | 3.19% | 650 |
| May 4, 2026 | 46.95 | 46.95 | 46.71 | 46.71 | 46.71 | -0.51% | 505 |
| May 1, 2026 | 45.50 | 46.97 | 44.50 | 46.95 | 46.95 | 2.07% | 1,675 |
| Apr 30, 2026 | 45.99 | 46.00 | 45.63 | 46.00 | 46.00 | 1.10% | 1,000 |
| Apr 29, 2026 | 45.01 | 45.50 | 44.99 | 45.50 | 45.50 | 2.99% | 3,688 |
| Apr 28, 2026 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 0.07% | 300 |
| Apr 27, 2026 | 44.34 | 44.34 | 44.15 | 44.15 | 44.15 | -1.43% | 1,941 |
| Apr 24, 2026 | 44.99 | 44.99 | 44.79 | 44.79 | 44.79 | -0.02% | 341 |
| Apr 23, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.44% | 275 |
| Apr 22, 2026 | 45.30 | 45.30 | 45.00 | 45.00 | 45.00 | -2.11% | 1,694 |
| Apr 21, 2026 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 1.59% | 118 |
| Apr 20, 2026 | 45.12 | 45.25 | 45.12 | 45.25 | 45.25 | - | 600 |
| Apr 17, 2026 | 44.85 | 45.25 | 44.85 | 45.25 | 45.25 | 2.38% | 490 |
| Apr 16, 2026 | 44.71 | 44.99 | 44.20 | 44.20 | 44.20 | -1.14% | 1,847 |
| Apr 15, 2026 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 1.38% | 100 |
| Apr 14, 2026 | 44.71 | 44.71 | 44.10 | 44.10 | 44.10 | -0.90% | 1,052 |
| Apr 13, 2026 | 44.25 | 44.50 | 44.25 | 44.50 | 44.50 | 0.88% | 335 |
| Apr 10, 2026 | 44.50 | 44.99 | 44.11 | 44.11 | 44.11 | -0.88% | 350 |
| Apr 8, 2026 | 44.87 | 44.87 | 44.50 | 44.50 | 44.50 | -1.11% | 736 |
| Apr 6, 2026 | 45.01 | 45.01 | 45.00 | 45.00 | 45.00 | -0.24% | 200 |
| Apr 2, 2026 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | 0.24% | 100 |
| Apr 1, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 100 |
| Mar 31, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.08% | 236 |
| 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 |