Maiden Holdings, Ltd. (MHLA)
NYSE: MHLA · Real-Time Price · USD · Preferred Stock
14.69
-0.01 (-0.07%)
At close: Jun 2, 2025, 4:00 PM
14.69
0.00 (0.00%)
After-hours: Jun 2, 2025, 7:00 PM EDT
Maiden Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 14.70 | 15.30 | 14.64 | 14.69 | 14.69 | -0.07% | 7,060 |
| May 30, 2025 | 14.68 | 14.73 | 14.60 | 14.70 | 14.70 | -2.00% | 10,837 |
| May 29, 2025 | 15.17 | 15.29 | 15.00 | 15.00 | 14.59 | -0.13% | 8,668 |
| May 28, 2025 | 14.92 | 15.11 | 14.92 | 15.02 | 14.61 | 0.03% | 6,279 |
| May 27, 2025 | 14.99 | 15.02 | 14.99 | 15.02 | 14.61 | 2.15% | 1,203 |
| May 23, 2025 | 14.70 | 14.71 | 14.70 | 14.70 | 14.30 | - | 10,317 |
| May 22, 2025 | 14.70 | 14.84 | 14.70 | 14.70 | 14.30 | - | 4,606 |
| May 21, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.30 | -0.68% | 15,336 |
| May 20, 2025 | 14.89 | 14.89 | 14.80 | 14.80 | 14.40 | -0.13% | 1,187 |
| May 19, 2025 | 14.83 | 15.00 | 14.82 | 14.82 | 14.41 | 0.82% | 919 |
| May 16, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.30 | - | 6,928 |
| May 15, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.30 | - | 649 |
| May 14, 2025 | 14.70 | 14.73 | 14.70 | 14.70 | 14.30 | - | 10,091 |
| May 13, 2025 | 14.85 | 14.88 | 14.70 | 14.70 | 14.30 | - | 17,515 |
| May 12, 2025 | 14.80 | 14.80 | 14.70 | 14.70 | 14.30 | - | 5,792 |
| May 9, 2025 | 14.74 | 14.79 | 14.70 | 14.70 | 14.30 | - | 5,849 |
| May 8, 2025 | 14.71 | 14.94 | 14.70 | 14.70 | 14.30 | - | 15,979 |
| May 7, 2025 | 14.36 | 14.98 | 14.36 | 14.70 | 14.30 | -1.21% | 7,193 |
| May 6, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.47 | 1.22% | 185 |
| May 5, 2025 | 14.71 | 14.76 | 14.50 | 14.70 | 14.30 | 0.18% | 10,261 |
| May 2, 2025 | 14.85 | 15.10 | 14.57 | 14.67 | 14.27 | -0.45% | 4,288 |
| May 1, 2025 | 14.65 | 14.85 | 14.50 | 14.74 | 14.34 | 1.59% | 8,158 |
| Apr 30, 2025 | 14.00 | 14.63 | 14.00 | 14.51 | 14.11 | 1.36% | 7,360 |
| Apr 29, 2025 | 13.88 | 14.32 | 13.88 | 14.32 | 13.92 | 2.91% | 2,504 |
| Apr 28, 2025 | 13.59 | 13.91 | 13.24 | 13.91 | 13.53 | 1.96% | 15,416 |
| Apr 25, 2025 | 13.73 | 13.73 | 13.64 | 13.64 | 13.27 | -0.13% | 1,512 |
| Apr 24, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.29 | - | 37 |
| Apr 23, 2025 | 13.55 | 13.74 | 13.55 | 13.66 | 13.29 | -0.58% | 1,109 |
| Apr 22, 2025 | 13.52 | 13.75 | 13.52 | 13.74 | 13.36 | -0.77% | 1,956 |
| Apr 21, 2025 | 13.48 | 13.85 | 13.48 | 13.85 | 13.47 | 2.87% | 1,346 |
| Apr 17, 2025 | 13.48 | 13.67 | 13.45 | 13.46 | 13.09 | 0.07% | 1,236 |
| Apr 16, 2025 | 13.45 | 13.51 | 13.45 | 13.45 | 13.08 | 0.75% | 5,860 |
| Apr 15, 2025 | 13.30 | 13.37 | 13.30 | 13.35 | 12.98 | -1.48% | 1,558 |
| Apr 14, 2025 | 13.90 | 13.90 | 13.45 | 13.55 | 13.18 | 2.96% | 9,904 |
| Apr 11, 2025 | 13.27 | 13.27 | 12.65 | 13.16 | 12.80 | -0.90% | 7,603 |
| Apr 10, 2025 | 13.37 | 13.60 | 12.90 | 13.28 | 12.92 | -0.75% | 2,798 |
| Apr 9, 2025 | 13.32 | 13.40 | 13.14 | 13.38 | 13.01 | 0.45% | 3,050 |
| Apr 8, 2025 | 13.25 | 13.50 | 12.87 | 13.32 | 12.96 | 6.56% | 17,134 |
| Apr 7, 2025 | 12.35 | 12.58 | 12.25 | 12.50 | 12.16 | -3.85% | 5,313 |
| Apr 4, 2025 | 12.50 | 13.27 | 12.49 | 13.00 | 12.64 | -2.07% | 28,593 |
| Apr 3, 2025 | 13.28 | 13.43 | 12.86 | 13.28 | 12.91 | -1.96% | 15,045 |
| Apr 2, 2025 | 13.46 | 13.85 | 13.30 | 13.54 | 13.17 | -1.88% | 3,053 |
| Apr 1, 2025 | 13.75 | 14.00 | 13.53 | 13.80 | 13.42 | 2.83% | 9,856 |
| Mar 31, 2025 | 14.25 | 14.41 | 13.02 | 13.42 | 13.05 | -5.82% | 83,917 |
| Mar 28, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 13.86 | - | 24 |
| Mar 27, 2025 | 14.31 | 14.50 | 14.25 | 14.25 | 13.86 | -1.72% | 998 |
| Mar 26, 2025 | 14.21 | 14.50 | 14.21 | 14.50 | 14.10 | 0.62% | 14,984 |
| Mar 25, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.02 | -0.62% | 658 |
| Mar 24, 2025 | 14.41 | 14.50 | 14.14 | 14.50 | 14.10 | 1.83% | 1,793 |
| Mar 21, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 13.85 | 0.21% | 301 |