Maiden Holdings, Ltd. (MHLA)
NYSE: MHLA · Real-Time Price · USD · Preferred Stock
15.04
0.00 (0.00%)
Aug 11, 2025, 4:00 PM - Market open
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 15.53 | 15.70 | 15.04 | 15.04 | 15.04 | -1.38% | 2,755 |
| Aug 7, 2025 | 15.25 | 15.25 | 15.20 | 15.25 | 15.25 | 1.94% | 960 |
| Aug 5, 2025 | 15.12 | 15.20 | 14.96 | 14.96 | 14.96 | -1.03% | 2,790 |
| Aug 4, 2025 | 15.12 | 15.14 | 15.08 | 15.12 | 15.12 | -0.17% | 2,349 |
| Aug 1, 2025 | 14.99 | 15.14 | 14.99 | 15.14 | 15.14 | 1.68% | 1,794 |
| Jul 31, 2025 | 14.91 | 14.91 | 14.80 | 14.89 | 14.89 | - | 12,138 |
| Jul 30, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.54% | 193 |
| Jul 29, 2025 | 14.84 | 14.84 | 14.81 | 14.81 | 14.81 | 0.33% | 1,071 |
| Jul 28, 2025 | 14.85 | 14.85 | 14.76 | 14.76 | 14.76 | -0.99% | 6,013 |
| Jul 25, 2025 | 14.63 | 14.91 | 14.63 | 14.91 | 14.91 | 0.13% | 1,405 |
| Jul 24, 2025 | 14.69 | 14.91 | 14.69 | 14.89 | 14.89 | 1.36% | 815 |
| Jul 21, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -1.41% | 302 |
| Jul 18, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 2.57% | 209 |
| Jul 14, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -1.65% | 507 |
| Jul 11, 2025 | 14.84 | 14.84 | 14.77 | 14.77 | 14.77 | 0.27% | 1,015 |
| Jul 10, 2025 | 14.89 | 14.89 | 14.73 | 14.73 | 14.73 | -0.30% | 693 |
| Jul 9, 2025 | 14.91 | 14.91 | 14.70 | 14.78 | 14.78 | -0.91% | 1,088 |
| Jul 8, 2025 | 14.91 | 14.91 | 14.81 | 14.91 | 14.91 | 0.20% | 2,055 |
| Jul 7, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 1.33% | 939 |
| Jul 2, 2025 | 14.80 | 14.91 | 14.69 | 14.69 | 14.69 | 0.75% | 2,789 |
| Jul 1, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -2.11% | 640 |
| Jun 30, 2025 | 14.89 | 14.89 | 14.59 | 14.89 | 14.89 | - | 2,065 |
| Jun 27, 2025 | 14.39 | 14.91 | 14.39 | 14.89 | 14.89 | 0.07% | 8,151 |
| Jun 26, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -0.07% | 374 |
| Jun 25, 2025 | 14.85 | 14.89 | 13.90 | 14.89 | 14.89 | -0.13% | 2,557 |
| Jun 23, 2025 | 14.75 | 15.11 | 14.26 | 14.91 | 14.91 | 1.43% | 512 |
| Jun 20, 2025 | 14.45 | 14.70 | 14.45 | 14.70 | 14.70 | 0.81% | 2,802 |
| Jun 18, 2025 | 14.59 | 14.59 | 14.53 | 14.58 | 14.58 | -0.80% | 1,721 |
| Jun 17, 2025 | 14.69 | 14.75 | 14.69 | 14.70 | 14.70 | 0.57% | 794 |
| Jun 16, 2025 | 15.00 | 15.00 | 14.62 | 14.62 | 14.62 | -0.57% | 813 |
| Jun 13, 2025 | 14.70 | 14.71 | 14.70 | 14.70 | 14.70 | 0.41% | 2,802 |
| Jun 12, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.41% | 383 |
| Jun 11, 2025 | 14.71 | 14.72 | 14.70 | 14.70 | 14.70 | - | 999 |
| Jun 10, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | 152 |
| Jun 6, 2025 | 14.75 | 14.80 | 14.75 | 14.80 | 14.80 | 0.61% | 2,164 |
| Jun 5, 2025 | 14.70 | 14.86 | 14.70 | 14.71 | 14.71 | 0.07% | 6,725 |
| Jun 4, 2025 | 14.80 | 14.90 | 14.70 | 14.70 | 14.70 | -0.68% | 10,100 |
| Jun 3, 2025 | 14.70 | 14.82 | 14.70 | 14.80 | 14.80 | 0.75% | 942 |
| 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 | 14.60 | 2.15% | 1,203 |
| May 23, 2025 | 14.70 | 14.71 | 14.70 | 14.70 | 14.29 | - | 10,317 |
| May 22, 2025 | 14.70 | 14.84 | 14.70 | 14.70 | 14.29 | - | 4,606 |
| May 21, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.29 | -0.68% | 15,336 |
| May 20, 2025 | 14.89 | 14.89 | 14.80 | 14.80 | 14.39 | -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 | 14.29 | - | 6,928 |
| May 15, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | 14.29 | - | 649 |