Maiden Holdings, Ltd. (MHLA)
NYSE: MHLA · Real-Time Price · USD · Preferred Stock
8.95
0.00 (0.00%)
Sep 28, 2026, 11:30 AM EDT - Market open
Maiden Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 9.06 | 9.08 | 8.95 | 8.95 | 8.95 | -2.08% | 1,477 |
| Sep 24, 2026 | 9.00 | 9.14 | 9.00 | 9.14 | 9.14 | 2.01% | 759 |
| Sep 23, 2026 | 9.42 | 9.42 | 8.93 | 8.96 | 8.96 | -3.03% | 3,540 |
| Sep 22, 2026 | 9.20 | 9.28 | 9.14 | 9.24 | 9.24 | 0.43% | 4,215 |
| Sep 21, 2026 | 9.47 | 9.47 | 8.89 | 9.20 | 9.20 | -2.75% | 3,390 |
| Sep 18, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - | 509 |
| Sep 16, 2026 | 9.45 | 9.46 | 9.45 | 9.46 | 9.46 | -0.53% | 325 |
| Sep 15, 2026 | 9.50 | 9.61 | 9.49 | 9.51 | 9.51 | -1.25% | 1,743 |
| Sep 14, 2026 | 9.76 | 9.76 | 9.63 | 9.63 | 9.63 | 0.31% | 640 |
| Sep 10, 2026 | 9.64 | 9.79 | 9.46 | 9.60 | 9.60 | -3.61% | 4,241 |
| Sep 9, 2026 | 10.08 | 10.20 | 9.96 | 9.96 | 9.96 | -0.40% | 2,521 |
| Sep 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.40% | 856 |
| Sep 3, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.99% | 178 |
| Sep 2, 2026 | 10.07 | 10.09 | 10.05 | 10.06 | 10.06 | -1.76% | 3,206 |
| Sep 1, 2026 | 10.06 | 10.24 | 10.05 | 10.24 | 10.24 | 1.09% | 3,132 |
| Aug 31, 2026 | 10.00 | 10.27 | 9.90 | 10.13 | 10.13 | -4.79% | 3,648 |
| Aug 28, 2026 | 10.23 | 10.64 | 10.23 | 10.64 | 10.64 | 5.97% | 525 |
| Aug 27, 2026 | 10.46 | 10.46 | 10.46 | 10.46 | 10.04 | 4.55% | 160 |
| Aug 26, 2026 | 9.84 | 10.59 | 9.74 | 10.00 | 9.60 | -5.75% | 6,415 |
| Aug 24, 2026 | 10.65 | 10.65 | 10.61 | 10.61 | 10.19 | -0.19% | 2,426 |
| Aug 21, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.21 | 0.19% | 148 |
| Aug 20, 2026 | 10.67 | 10.72 | 10.61 | 10.61 | 10.19 | -0.52% | 1,675 |
| Aug 19, 2026 | 10.78 | 10.78 | 10.67 | 10.67 | 10.24 | -1.43% | 2,298 |
| Aug 18, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.39 | 0.46% | 248 |
| Aug 17, 2026 | 10.76 | 10.77 | 10.76 | 10.77 | 10.34 | -1.01% | 432 |
| Aug 14, 2026 | 10.88 | 10.90 | 10.88 | 10.88 | 10.45 | 0.28% | 2,371 |
| Aug 13, 2026 | 10.82 | 10.95 | 10.82 | 10.85 | 10.42 | 1.17% | 1,371 |
| Aug 12, 2026 | 10.72 | 10.73 | 10.72 | 10.73 | 10.30 | -0.97% | 610 |
| Aug 11, 2026 | 10.60 | 10.83 | 10.57 | 10.83 | 10.40 | 2.36% | 2,608 |
| Aug 10, 2026 | 10.55 | 10.63 | 10.55 | 10.58 | 10.16 | -0.42% | 1,492 |
| Aug 7, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.20 | -1.25% | 331 |
| Aug 6, 2026 | 10.60 | 10.76 | 10.60 | 10.76 | 10.33 | -0.65% | 1,605 |
| Aug 4, 2026 | 10.72 | 10.83 | 10.67 | 10.83 | 10.40 | 0.74% | 2,092 |
| Aug 3, 2026 | 10.61 | 10.84 | 10.61 | 10.75 | 10.32 | -0.28% | 1,876 |
| Jul 31, 2026 | 9.88 | 10.82 | 9.88 | 10.78 | 10.35 | 7.80% | 30,301 |
| Jul 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.60 | 0.50% | 679 |
| Jul 29, 2026 | 10.71 | 10.71 | 9.95 | 9.95 | 9.56 | 0.20% | 1,987 |
| Jul 28, 2026 | 10.21 | 10.21 | 9.59 | 9.93 | 9.54 | -3.87% | 9,001 |
| Jul 24, 2026 | 10.24 | 10.33 | 10.24 | 10.33 | 9.92 | 0.68% | 1,998 |
| Jul 23, 2026 | 10.90 | 10.90 | 10.15 | 10.26 | 9.85 | -3.07% | 1,531 |
| Jul 22, 2026 | 10.47 | 10.59 | 10.47 | 10.59 | 10.17 | 0.81% | 1,128 |
| Jul 21, 2026 | 10.52 | 10.52 | 10.50 | 10.50 | 10.08 | -0.38% | 1,254 |
| Jul 20, 2026 | 10.51 | 10.54 | 10.51 | 10.54 | 10.12 | -2.41% | 2,475 |
| Jul 15, 2026 | 10.58 | 10.80 | 10.58 | 10.80 | 10.37 | 1.50% | 828 |
| Jul 14, 2026 | 10.57 | 10.64 | 10.57 | 10.64 | 10.22 | -0.42% | 3,084 |
| Jul 10, 2026 | 11.00 | 11.00 | 10.50 | 10.69 | 10.26 | -3.74% | 12,669 |
| Jul 9, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 10.66 | 1.51% | 284 |
| Jul 8, 2026 | 11.00 | 11.05 | 10.94 | 10.94 | 10.50 | -1.04% | 2,236 |
| Jul 7, 2026 | 11.10 | 11.10 | 11.00 | 11.05 | 10.61 | 0.45% | 1,231 |
| Jul 6, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.56 | 0.36% | 538 |