MDI Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	2.07	2.18	2.05	2.18	2.18	2.83%	22,009
Sep 3, 2026	2.18	2.18	2.05	2.12	2.12	-2.75%	64,448
Sep 2, 2026	2.22	2.23	2.08	2.18	2.18	-0.46%	102,696
Sep 1, 2026	2.16	2.26	2.12	2.19	2.19	0.46%	84,676
Aug 31, 2026	2.23	2.30	2.11	2.18	2.18	-5.63%	97,771
Aug 28, 2026	2.35	2.36	2.23	2.31	2.31	-0.43%	53,792
Aug 27, 2026	2.30	2.41	2.28	2.32	2.32	-	67,846
Aug 26, 2026	2.29	2.49	2.26	2.32	2.32	-1.69%	110,939
Aug 25, 2026	2.39	2.39	2.26	2.36	2.36	-0.42%	103,741
Aug 24, 2026	2.44	2.44	2.30	2.37	2.37	-2.87%	130,809
Aug 21, 2026	2.49	2.56	2.35	2.44	2.44	-0.81%	166,155
Aug 20, 2026	2.24	2.70	2.24	2.46	2.46	9.33%	425,711
Aug 19, 2026	2.34	2.34	2.23	2.25	2.25	-3.02%	62,030
Aug 18, 2026	2.26	2.38	2.26	2.32	2.32	-0.85%	46,827
Aug 17, 2026	2.46	2.46	2.25	2.34	2.34	-4.10%	277,933
Aug 14, 2026	2.47	2.56	2.32	2.44	2.44	-0.81%	140,898
Aug 13, 2026	2.47	2.49	2.37	2.46	2.46	2.50%	138,793
Aug 12, 2026	2.49	2.50	2.33	2.40	2.40	-3.61%	223,361
Aug 11, 2026	2.23	2.61	2.14	2.49	2.49	14.22%	731,607
Aug 10, 2026	2.25	2.26	2.16	2.18	2.18	-0.91%	69,885
Aug 7, 2026	2.12	2.26	2.08	2.20	2.20	5.26%	198,071
Aug 6, 2026	2.18	2.21	2.09	2.09	2.09	-4.13%	258,752
Aug 5, 2026	2.14	2.30	2.10	2.18	2.18	2.35%	451,318
Aug 4, 2026	2.42	2.42	2.09	2.13	2.13	-9.36%	670,807
Aug 3, 2026	1.91	2.35	1.91	2.35	2.35	34.29%	792,860
Jul 31, 2026	1.77	1.83	1.74	1.75	1.75	-2.23%	57,927
Jul 30, 2026	1.83	1.86	1.74	1.79	1.79	-1.65%	99,413
Jul 29, 2026	1.84	1.98	1.79	1.82	1.82	-4.21%	89,380
Jul 28, 2026	1.78	1.92	1.71	1.90	1.90	2.15%	334,846
Jul 27, 2026	2.09	2.25	1.82	1.86	1.86	-9.27%	755,550
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