Middlebury National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	45.45	45.45	45.35	45.35	45.35	-0.22%	857
May 27, 2026	45.56	45.56	45.45	45.45	45.45	-0.76%	265
May 26, 2026	45.98	46.25	45.55	45.80	45.80	-0.98%	2,685
May 22, 2026	46.15	46.25	46.15	46.25	46.25	1.20%	676
May 21, 2026	45.70	46.30	45.70	45.70	45.70	0.31%	1,105
May 20, 2026	45.56	45.56	45.56	45.56	45.56	-	264
May 19, 2026	46.01	46.01	45.56	45.56	45.56	-0.96%	300
May 18, 2026	45.55	46.94	45.55	46.00	46.00	-4.09%	435
May 15, 2026	45.45	47.96	45.45	47.96	47.96	-1.48%	517
May 11, 2026	47.00	48.68	47.00	48.68	48.68	-0.04%	800
May 6, 2026	48.22	49.00	48.22	49.00	48.70	1.66%	350
May 5, 2026	46.50	48.22	46.50	48.20	47.90	3.19%	650
May 4, 2026	46.95	46.95	46.71	46.71	46.42	-0.51%	505
May 1, 2026	45.50	46.97	44.50	46.95	46.66	2.07%	1,675
Apr 30, 2026	45.99	46.00	45.63	46.00	45.72	1.10%	1,000
Apr 29, 2026	45.01	45.50	44.99	45.50	45.22	2.99%	3,688
Apr 28, 2026	44.18	44.18	44.18	44.18	43.91	0.07%	300
Apr 27, 2026	44.34	44.34	44.15	44.15	43.88	-1.43%	1,941
Apr 24, 2026	44.99	44.99	44.79	44.79	44.52	-0.02%	341
Apr 23, 2026	44.80	44.80	44.80	44.80	44.53	-0.44%	275
Apr 22, 2026	45.30	45.30	45.00	45.00	44.72	-2.11%	1,694
Apr 21, 2026	45.97	45.97	45.97	45.97	45.69	1.59%	118
Apr 20, 2026	45.12	45.25	45.12	45.25	44.97	-	600
Apr 17, 2026	44.85	45.25	44.85	45.25	44.97	2.38%	490
Apr 16, 2026	44.71	44.99	44.20	44.20	43.93	-1.14%	1,847
Apr 15, 2026	44.71	44.71	44.71	44.71	44.44	1.38%	100
Apr 14, 2026	44.71	44.71	44.10	44.10	43.83	-0.90%	1,052
Apr 13, 2026	44.25	44.50	44.25	44.50	44.23	0.88%	335
Apr 10, 2026	44.50	44.99	44.11	44.11	43.84	-0.88%	350
Apr 8, 2026	44.87	44.87	44.50	44.50	44.23	-1.11%	736
Apr 6, 2026	45.01	45.01	45.00	45.00	44.72	-0.24%	200
Apr 2, 2026	45.11	45.11	45.11	45.11	44.83	0.24%	100
Apr 1, 2026	45.00	45.00	45.00	45.00	44.72	-	100
Mar 31, 2026	45.00	45.00	45.00	45.00	44.72	-1.08%	236
Mar 27, 2026	45.01	45.49	45.01	45.49	45.21	-1.09%	200
Mar 26, 2026	45.99	45.99	45.99	45.99	45.71	2.20%	400
Mar 24, 2026	45.30	45.30	45.00	45.00	44.72	-0.59%	200
Mar 23, 2026	45.00	45.27	45.00	45.27	44.99	0.59%	400
Mar 20, 2026	45.00	45.00	45.00	45.00	44.72	-	200
Mar 19, 2026	45.00	45.00	45.00	45.00	44.72	-	124
Mar 18, 2026	45.25	45.25	45.00	45.00	44.72	-0.55%	1,500
Mar 17, 2026	45.34	45.34	45.25	45.25	44.97	-	3,219
Mar 16, 2026	45.56	46.00	45.25	45.25	44.97	-0.69%	1,100
Mar 13, 2026	45.56	45.57	45.56	45.57	45.29	0.01%	456
Mar 12, 2026	46.00	46.00	45.56	45.56	45.28	-2.79%	2,298
Mar 11, 2026	46.60	46.87	46.60	46.87	46.58	1.88%	200
Mar 10, 2026	46.00	46.00	46.00	46.00	45.72	-0.54%	200
Mar 9, 2026	46.25	46.25	46.25	46.25	45.97	0.33%	759
Mar 6, 2026	46.10	46.10	46.10	46.10	45.82	-0.22%	100
Mar 5, 2026	46.65	46.65	46.20	46.20	45.92	-0.22%	4,500