MDI Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	1.11	1.11	1.11	1.11	-	-3.07%	54
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
Mar 12, 2026	0.73	0.74	0.73	0.73	0.73	-0.27%	125
Mar 11, 2026	0.74	0.74	0.70	0.73	0.73	-0.81%	623
Mar 10, 2026	0.72	0.74	0.72	0.74	0.74	0.82%	60
Mar 9, 2026	0.73	0.77	0.73	0.73	0.73	-	327
Mar 6, 2026	0.78	0.78	0.70	0.73	0.73	-5.66%	43,283
Mar 5, 2026	0.77	0.78	0.76	0.78	0.78	-	3,659
Mar 4, 2026	0.77	0.78	0.76	0.78	0.78	1.04%	2,556
Mar 3, 2026	0.76	0.77	0.75	0.77	0.77	2.12%	4,570
Mar 2, 2026	0.76	0.78	0.75	0.75	0.75	-1.05%	219
Feb 27, 2026	0.76	0.77	0.74	0.76	0.76	0.26%	1,111
Feb 26, 2026	0.74	0.77	0.74	0.76	0.76	2.98%	1,237
Feb 25, 2026	0.76	0.77	0.74	0.74	0.74	-1.60%	1,970
Feb 24, 2026	0.75	0.76	0.75	0.75	0.75	0.54%	1,307
Feb 23, 2026	0.75	0.77	0.75	0.75	0.75	-	3,606