MDI Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	3.16	3.38	2.85	2.94	2.94	-4.85%	753,063
May 25, 2026	2.43	3.20	2.43	3.09	3.09	26.12%	626,370
May 22, 2026	1.89	2.45	1.79	2.45	2.45	28.27%	636,909
May 21, 2026	2.01	2.06	1.86	1.91	1.91	-8.61%	250,614
May 20, 2026	2.22	2.22	2.00	2.09	2.09	-4.13%	318,487
May 19, 2026	2.35	2.48	2.15	2.18	2.18	-7.23%	385,666
May 18, 2026	2.30	2.64	2.17	2.35	2.35	6.82%	1,117,321
May 15, 2026	1.67	2.21	1.56	2.20	2.20	29.41%	1,346,845
May 14, 2026	1.41	1.72	1.32	1.70	1.70	29.77%	1,099,373
May 13, 2026	0.96	1.31	0.96	1.31	1.31	35.05%	225,434
May 12, 2026	1.01	1.01	0.96	0.97	0.97	-2.61%	13,396
May 11, 2026	1.04	1.04	0.98	1.00	1.00	-3.77%	9,176
May 8, 2026	1.09	1.16	0.98	1.04	1.04	-1.43%	70,329
May 7, 2026	1.11	1.11	1.01	1.05	1.05	-5.41%	32,740
May 6, 2026	1.11	1.14	1.05	1.11	1.11	-2.63%	24,635
May 5, 2026	1.12	1.17	1.07	1.14	1.14	-3.39%	43,276
May 4, 2026	1.08	1.27	1.07	1.18	1.18	9.77%	37,901
Apr 30, 2026	1.13	1.31	1.04	1.08	1.08	-10.42%	109,350
Apr 29, 2026	1.38	1.38	1.12	1.20	1.20	-9.77%	134,358
Apr 28, 2026	1.26	1.45	1.25	1.33	1.33	12.71%	567,390
Apr 27, 2026	0.90	1.18	0.83	1.18	1.18	45.68%	220,528
Apr 24, 2026	0.81	0.81	0.75	0.81	0.81	-	5,810
Apr 23, 2026	0.80	0.81	0.76	0.81	0.81	1.00%	5,213
Apr 22, 2026	0.78	0.80	0.74	0.80	0.80	3.35%	10,769
Apr 21, 2026	0.77	0.78	0.77	0.78	0.78	0.78%	15
Apr 20, 2026	0.77	0.77	0.77	0.77	0.77	-0.77%	5
Apr 17, 2026	0.78	0.78	0.78	0.78	0.78	4.58%	6
Apr 16, 2026	0.78	0.78	0.74	0.74	0.74	-4.38%	74
Apr 15, 2026	0.74	0.78	0.74	0.78	0.78	4.86%	495
Apr 14, 2026	0.77	0.77	0.74	0.74	0.74	-	4,500
Apr 13, 2026	0.77	0.77	0.74	0.74	0.74	-3.39%	3,629
Apr 10, 2026	0.73	0.77	0.73	0.77	0.77	4.36%	88
Apr 9, 2026	0.73	0.73	0.73	0.73	0.73	-	831
Apr 8, 2026	0.73	0.77	0.73	0.73	0.73	-4.18%	3,505
Apr 7, 2026	0.78	0.78	0.72	0.77	0.77	-0.52%	227
Apr 2, 2026	0.77	0.77	0.73	0.77	0.77	0.26%	896
Apr 1, 2026	0.76	0.77	0.73	0.77	0.77	1.59%	1,246
Mar 31, 2026	0.73	0.76	0.72	0.76	0.76	3.56%	1,183
Mar 30, 2026	0.73	0.78	0.72	0.73	0.73	-5.19%	1,841
Mar 27, 2026	0.76	0.78	0.72	0.77	0.77	4.90%	9,932
Mar 26, 2026	0.77	0.77	0.72	0.73	0.73	0.27%	568
Mar 25, 2026	0.76	0.77	0.72	0.73	0.73	-4.19%	4,020
Mar 24, 2026	0.76	0.78	0.73	0.76	0.76	1.87%	401
Mar 23, 2026	0.79	0.79	0.72	0.75	0.75	-3.60%	5,112
Mar 20, 2026	0.80	0.81	0.74	0.78	0.78	-2.26%	12,793
Mar 19, 2026	0.79	0.80	0.76	0.80	0.80	1.27%	1,926
Mar 18, 2026	0.77	0.79	0.74	0.79	0.79	2.34%	3,595
Mar 17, 2026	0.76	0.78	0.74	0.77	0.77	0.52%	2,267
Mar 16, 2026	0.74	0.76	0.71	0.76	0.76	3.24%	6,351
Mar 13, 2026	0.73	0.74	0.71	0.74	0.74	1.09%	10,561