Maiden Holdings, Ltd. (MHLA)
NYSE: MHLA · Real-Time Price · USD · Preferred Stock
15.15
+0.05 (0.33%)
At close: Oct 1, 2025, 4:00 PM EDT
15.15
0.00 (0.00%)
After-hours: Oct 1, 2025, 4:10 PM EDT
Maiden Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 15.00 | 15.15 | 14.99 | 15.10 | 15.10 | -0.85% | 11,290 |
| Sep 29, 2025 | 15.13 | 15.23 | 14.97 | 15.23 | 15.23 | 0.20% | 2,466 |
| Sep 26, 2025 | 15.00 | 15.30 | 15.00 | 15.20 | 15.20 | 1.33% | 2,593 |
| Sep 24, 2025 | 15.00 | 15.02 | 14.99 | 15.00 | 15.00 | -0.20% | 19,092 |
| Sep 23, 2025 | 15.01 | 15.05 | 15.00 | 15.03 | 15.03 | 0.04% | 7,643 |
| Sep 22, 2025 | 15.08 | 15.08 | 15.02 | 15.02 | 15.02 | 0.16% | 364 |
| Sep 19, 2025 | 15.00 | 15.07 | 15.00 | 15.00 | 15.00 | -0.13% | 9,028 |
| Sep 18, 2025 | 15.28 | 15.28 | 15.02 | 15.02 | 15.02 | -1.67% | 2,139 |
| Sep 17, 2025 | 15.09 | 15.28 | 15.09 | 15.28 | 15.28 | 1.83% | 2,968 |
| Sep 16, 2025 | 14.99 | 15.11 | 14.99 | 15.00 | 15.00 | -0.66% | 4,259 |
| Sep 15, 2025 | 15.12 | 15.15 | 15.08 | 15.10 | 15.10 | -0.07% | 8,766 |
| Sep 11, 2025 | 15.12 | 15.12 | 15.08 | 15.11 | 15.11 | 0.07% | 2,952 |
| Sep 10, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - | 354 |
| Sep 9, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.13% | 1,014 |
| Sep 8, 2025 | 15.13 | 15.13 | 15.10 | 15.12 | 15.12 | -0.53% | 2,650 |
| Sep 5, 2025 | 15.00 | 15.20 | 15.00 | 15.20 | 15.20 | 1.33% | 916 |
| Sep 4, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | 507 |
| Sep 3, 2025 | 15.20 | 15.38 | 15.10 | 15.10 | 15.10 | 0.33% | 3,167 |
| Sep 2, 2025 | 14.90 | 15.20 | 14.90 | 15.05 | 15.05 | 1.62% | 4,790 |
| Aug 29, 2025 | 15.00 | 15.04 | 14.65 | 14.81 | 14.81 | -2.95% | 33,393 |
| Aug 28, 2025 | 15.25 | 15.26 | 15.25 | 15.26 | 14.85 | -0.37% | 342 |
| Aug 27, 2025 | 15.31 | 15.35 | 15.31 | 15.32 | 14.90 | 0.26% | 622 |
| Aug 26, 2025 | 15.44 | 15.44 | 15.28 | 15.28 | 14.86 | -1.06% | 1,843 |
| Aug 25, 2025 | 15.21 | 15.44 | 15.21 | 15.44 | 15.02 | 1.31% | 2,290 |
| Aug 22, 2025 | 15.05 | 15.25 | 15.05 | 15.24 | 14.83 | 0.59% | 4,660 |
| Aug 20, 2025 | 15.19 | 15.19 | 15.14 | 15.15 | 14.74 | 0.66% | 309 |
| Aug 19, 2025 | 15.23 | 15.23 | 15.05 | 15.05 | 14.64 | 0.13% | 628 |
| Aug 18, 2025 | 15.02 | 15.05 | 15.02 | 15.03 | 14.62 | -0.29% | 952 |
| Aug 15, 2025 | 15.08 | 15.08 | 15.05 | 15.07 | 14.67 | -1.67% | 874 |
| Aug 14, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 14.91 | -0.97% | 225 |
| Aug 13, 2025 | 15.00 | 15.53 | 14.96 | 15.48 | 15.06 | 3.20% | 8,935 |
| Aug 12, 2025 | 15.34 | 15.34 | 15.00 | 15.00 | 14.59 | -0.27% | 2,000 |
| Aug 11, 2025 | 15.53 | 15.70 | 15.04 | 15.04 | 14.63 | -1.38% | 2,755 |
| Aug 7, 2025 | 15.25 | 15.25 | 15.20 | 15.25 | 14.84 | 1.94% | 960 |
| Aug 5, 2025 | 15.12 | 15.20 | 14.96 | 14.96 | 14.55 | -1.03% | 2,790 |
| Aug 4, 2025 | 15.12 | 15.14 | 15.08 | 15.12 | 14.71 | -0.17% | 2,349 |
| Aug 1, 2025 | 14.99 | 15.14 | 14.99 | 15.14 | 14.73 | 1.68% | 1,794 |
| Jul 31, 2025 | 14.91 | 14.91 | 14.80 | 14.89 | 14.49 | - | 12,138 |
| Jul 30, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.49 | 0.54% | 193 |
| Jul 29, 2025 | 14.84 | 14.84 | 14.81 | 14.81 | 14.41 | 0.33% | 1,071 |
| Jul 28, 2025 | 14.85 | 14.85 | 14.76 | 14.76 | 14.36 | -0.99% | 6,013 |
| Jul 25, 2025 | 14.63 | 14.91 | 14.63 | 14.91 | 14.51 | 0.13% | 1,405 |
| Jul 24, 2025 | 14.69 | 14.91 | 14.69 | 14.89 | 14.49 | 1.36% | 815 |
| Jul 21, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.29 | -1.41% | 302 |
| Jul 18, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.50 | 2.57% | 209 |
| Jul 14, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.13 | -1.65% | 507 |
| Jul 11, 2025 | 14.84 | 14.84 | 14.77 | 14.77 | 14.37 | 0.27% | 1,015 |
| Jul 10, 2025 | 14.89 | 14.89 | 14.73 | 14.73 | 14.33 | -0.30% | 693 |
| Jul 9, 2025 | 14.91 | 14.91 | 14.70 | 14.78 | 14.37 | -0.91% | 1,088 |
| Jul 8, 2025 | 14.91 | 14.91 | 14.81 | 14.91 | 14.51 | 0.20% | 2,055 |