MDI Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	1.60	2.05	1.60	2.05	2.05	26.54%	677,606
Jul 23, 2026	1.52	1.66	1.48	1.62	1.62	6.58%	277,285
Jul 22, 2026	1.43	1.54	1.40	1.52	1.52	4.83%	154,666
Jul 21, 2026	1.42	1.45	1.40	1.45	1.45	-	32,970
Jul 20, 2026	1.44	1.45	1.42	1.45	1.45	2.84%	31,609
Jul 17, 2026	1.44	1.45	1.41	1.41	1.41	-2.76%	62,187
Jul 16, 2026	1.41	1.59	1.36	1.45	1.45	3.20%	345,959
Jul 15, 2026	1.42	1.44	1.37	1.41	1.41	-2.43%	35,284
Jul 14, 2026	1.45	1.49	1.41	1.44	1.44	-0.35%	59,634
Jul 13, 2026	1.37	1.45	1.34	1.45	1.45	5.86%	118,750
Jul 10, 2026	1.46	1.46	1.35	1.37	1.37	-5.21%	94,333
Jul 9, 2026	1.52	1.52	1.38	1.44	1.44	-5.26%	124,681
Jul 8, 2026	1.50	1.63	1.45	1.52	1.52	0.66%	126,737
Jul 7, 2026	1.43	1.56	1.33	1.51	1.51	7.86%	305,607
Jul 6, 2026	1.45	1.52	1.40	1.40	1.40	-3.45%	114,452
Jul 3, 2026	1.51	1.56	1.42	1.45	1.45	-4.29%	202,557
Jul 2, 2026	1.56	1.67	1.51	1.52	1.52	-5.31%	121,940
Jul 1, 2026	1.60	1.76	1.50	1.60	1.60	0.31%	312,008
Jun 30, 2026	1.68	1.70	1.52	1.60	1.60	-1.85%	62,099
Jun 29, 2026	1.75	1.84	1.60	1.63	1.63	-4.69%	142,462
Jun 26, 2026	1.86	1.92	1.68	1.71	1.71	-7.84%	216,447
Jun 25, 2026	1.84	2.21	1.73	1.85	1.85	1.65%	490,033
Jun 24, 2026	1.92	1.98	1.76	1.82	1.82	-4.71%	94,030
Jun 23, 2026	1.85	1.95	1.85	1.91	1.91	1.87%	30,933
Jun 22, 2026	1.93	1.93	1.84	1.88	1.88	-3.10%	28,019
Jun 19, 2026	1.92	2.06	1.82	1.94	1.94	3.48%	152,216
Jun 18, 2026	1.85	1.90	1.82	1.87	1.87	0.81%	37,624
Jun 17, 2026	1.80	1.88	1.77	1.86	1.86	3.06%	55,795
Jun 16, 2026	1.86	1.95	1.79	1.80	1.80	0.84%	116,852
Jun 15, 2026	1.95	2.06	1.76	1.79	1.79	-9.16%	105,002
Jun 12, 2026	1.97	2.09	1.96	1.97	1.97	1.29%	99,635
Jun 11, 2026	1.96	2.00	1.87	1.94	1.94	1.04%	102,122
Jun 10, 2026	1.98	2.09	1.86	1.92	1.92	1.05%	123,623
Jun 9, 2026	2.06	2.09	1.86	1.90	1.90	-7.32%	195,821
Jun 8, 2026	2.10	2.16	2.04	2.05	2.05	-2.38%	96,158
Jun 5, 2026	2.20	2.28	2.05	2.10	2.10	-7.49%	362,788
Jun 3, 2026	2.22	2.31	2.18	2.27	2.27	2.25%	94,002
Jun 2, 2026	2.43	2.43	2.19	2.22	2.22	-3.90%	280,224
Jun 1, 2026	2.68	2.77	2.23	2.31	2.31	-16.00%	601,176
May 29, 2026	2.72	3.10	2.64	2.75	2.75	1.85%	910,071
May 28, 2026	2.79	2.79	2.58	2.70	2.70	-3.23%	327,319
May 27, 2026	2.88	3.06	2.73	2.79	2.79	-5.10%	259,825
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