Major Drilling Group International Inc. (TSX:MDI)
Canada · Delayed Price · Currency is CAD 14.22
-0.03 (-0.21%)
Jul 17, 2026, 4:00 PM EST
TSX:MDI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 14.00 | 14.27 | 13.91 | 14.22 | 14.22 | -0.21% | 165,642 |
| Jul 16, 2026 | 14.25 | 14.47 | 14.03 | 14.25 | 14.25 | -0.77% | 198,718 |
| Jul 15, 2026 | 14.83 | 14.84 | 14.33 | 14.36 | 14.36 | -2.91% | 117,599 |
| Jul 14, 2026 | 14.62 | 15.00 | 14.62 | 14.79 | 14.79 | 2.49% | 103,327 |
| Jul 13, 2026 | 14.31 | 14.44 | 14.15 | 14.43 | 14.43 | -0.55% | 369,720 |
| Jul 10, 2026 | 14.23 | 14.53 | 14.15 | 14.51 | 14.51 | 1.47% | 554,917 |
| Jul 9, 2026 | 14.28 | 14.44 | 14.12 | 14.30 | 14.30 | 1.63% | 401,018 |
| Jul 8, 2026 | 14.16 | 14.44 | 13.96 | 14.07 | 14.07 | -3.10% | 255,704 |
| Jul 7, 2026 | 15.03 | 15.03 | 14.39 | 14.52 | 14.52 | -4.60% | 315,879 |
| Jul 6, 2026 | 15.43 | 15.43 | 15.02 | 15.22 | 15.22 | - | 96,006 |
| Jul 3, 2026 | 15.04 | 15.29 | 15.01 | 15.22 | 15.22 | 2.28% | 95,626 |
| Jul 2, 2026 | 15.14 | 15.43 | 14.66 | 14.88 | 14.88 | -1.26% | 160,309 |
| Jun 30, 2026 | 15.10 | 15.22 | 14.76 | 15.07 | 15.07 | 1.01% | 336,452 |
| Jun 29, 2026 | 14.88 | 15.05 | 14.74 | 14.92 | 14.92 | -0.07% | 403,419 |
| Jun 26, 2026 | 14.66 | 15.08 | 14.66 | 14.93 | 14.93 | 0.88% | 312,337 |
| Jun 25, 2026 | 14.89 | 15.14 | 14.46 | 14.80 | 14.80 | 2.28% | 252,166 |
| Jun 24, 2026 | 14.82 | 14.91 | 14.43 | 14.47 | 14.47 | -4.36% | 200,291 |
| Jun 23, 2026 | 14.94 | 15.13 | 14.50 | 15.13 | 15.13 | -0.39% | 476,280 |
| Jun 22, 2026 | 15.16 | 15.34 | 14.98 | 15.19 | 15.19 | -0.52% | 192,029 |
| Jun 19, 2026 | 15.75 | 15.75 | 15.24 | 15.27 | 15.27 | -3.54% | 209,745 |
| Jun 18, 2026 | 16.89 | 16.89 | 15.63 | 15.83 | 15.83 | -4.64% | 352,581 |
| Jun 17, 2026 | 16.97 | 17.05 | 16.52 | 16.60 | 16.60 | -1.66% | 210,263 |
| Jun 16, 2026 | 17.74 | 17.74 | 16.76 | 16.88 | 16.88 | -3.54% | 332,558 |
| Jun 15, 2026 | 18.35 | 18.70 | 17.42 | 17.50 | 17.50 | -2.56% | 277,733 |
| Jun 12, 2026 | 17.74 | 18.19 | 17.58 | 17.96 | 17.96 | 2.10% | 505,439 |
| Jun 11, 2026 | 17.70 | 17.75 | 16.66 | 17.59 | 17.59 | 8.38% | 714,189 |
| Jun 10, 2026 | 16.43 | 16.94 | 16.13 | 16.23 | 16.23 | -3.05% | 326,381 |
| Jun 9, 2026 | 17.31 | 17.60 | 16.07 | 16.74 | 16.74 | -3.07% | 226,342 |
| Jun 8, 2026 | 16.81 | 17.38 | 16.81 | 17.27 | 17.27 | 3.23% | 219,200 |
| Jun 5, 2026 | 17.33 | 17.47 | 16.65 | 16.73 | 16.73 | -6.43% | 900,038 |
| Jun 4, 2026 | 17.63 | 18.22 | 17.30 | 17.88 | 17.88 | 1.76% | 273,036 |
| Jun 3, 2026 | 17.92 | 18.02 | 17.35 | 17.57 | 17.57 | -4.09% | 1,007,392 |
| Jun 2, 2026 | 17.78 | 18.36 | 17.78 | 18.32 | 18.32 | 4.03% | 458,014 |
| Jun 1, 2026 | 16.77 | 17.64 | 16.66 | 17.61 | 17.61 | 2.98% | 269,293 |
| May 29, 2026 | 16.77 | 17.18 | 16.47 | 17.10 | 17.10 | 1.79% | 914,063 |
| May 28, 2026 | 15.83 | 16.80 | 15.63 | 16.80 | 16.80 | 5.20% | 204,940 |
| May 27, 2026 | 15.87 | 16.23 | 15.50 | 15.97 | 15.97 | -1.11% | 260,850 |
| May 26, 2026 | 16.12 | 16.55 | 16.12 | 16.15 | 16.15 | -1.58% | 107,010 |
| May 25, 2026 | 16.21 | 16.42 | 15.91 | 16.41 | 16.41 | 4.59% | 64,965 |
| May 22, 2026 | 15.45 | 15.74 | 15.41 | 15.69 | 15.69 | 0.51% | 99,711 |
| May 21, 2026 | 15.50 | 15.75 | 15.21 | 15.61 | 15.61 | 0.39% | 138,617 |
| May 20, 2026 | 15.47 | 15.79 | 15.47 | 15.55 | 15.55 | 1.37% | 163,492 |
| May 19, 2026 | 15.86 | 15.86 | 15.31 | 15.34 | 15.34 | -4.60% | 137,966 |
| May 15, 2026 | 16.33 | 16.33 | 15.99 | 16.08 | 16.08 | -4.51% | 116,278 |
| May 14, 2026 | 17.11 | 17.11 | 16.46 | 16.84 | 16.84 | -1.64% | 144,017 |
| May 13, 2026 | 17.02 | 17.28 | 16.96 | 17.12 | 17.12 | 0.47% | 157,218 |
| May 12, 2026 | 16.90 | 17.09 | 16.55 | 17.04 | 17.04 | 0.71% | 184,614 |
| May 11, 2026 | 16.98 | 17.15 | 16.83 | 16.92 | 16.92 | 0.95% | 291,172 |
| May 8, 2026 | 16.16 | 16.88 | 16.07 | 16.76 | 16.76 | 5.01% | 192,342 |
| May 7, 2026 | 16.59 | 16.70 | 15.94 | 15.96 | 15.96 | -1.72% | 164,614 |