Maiden Holdings, Ltd. (MHLD)
NASDAQ: MHLD · Real-Time Price · USD
0.5783
+0.0080 (1.40%)
At close: Apr 1, 2025, 4:00 PM
0.5905
+0.0122 (2.11%)
After-hours: Apr 1, 2025, 7:05 PM EDT
Maiden Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.58 | 0.63 | 0.57 | 0.58 | 0.58 | 1.40% | 147,638 |
| Mar 31, 2025 | 0.62 | 0.62 | 0.57 | 0.57 | 0.57 | -6.51% | 112,168 |
| Mar 28, 2025 | 0.65 | 0.65 | 0.61 | 0.61 | 0.61 | -5.51% | 138,146 |
| Mar 27, 2025 | 0.64 | 0.65 | 0.61 | 0.65 | 0.65 | 0.25% | 135,220 |
| Mar 26, 2025 | 0.68 | 0.69 | 0.63 | 0.64 | 0.64 | -5.49% | 88,520 |
| Mar 25, 2025 | 0.70 | 0.75 | 0.68 | 0.68 | 0.68 | -4.94% | 112,666 |
| Mar 24, 2025 | 0.70 | 0.75 | 0.69 | 0.72 | 0.72 | 3.09% | 163,657 |
| Mar 21, 2025 | 0.68 | 0.73 | 0.67 | 0.70 | 0.70 | 0.19% | 328,203 |
| Mar 20, 2025 | 0.69 | 0.75 | 0.68 | 0.69 | 0.69 | -2.64% | 77,582 |
| Mar 19, 2025 | 0.68 | 0.72 | 0.68 | 0.71 | 0.71 | 4.04% | 67,399 |
| Mar 18, 2025 | 0.75 | 0.75 | 0.67 | 0.69 | 0.69 | -9.89% | 218,970 |
| Mar 17, 2025 | 0.78 | 0.78 | 0.74 | 0.76 | 0.76 | -2.65% | 82,197 |
| Mar 14, 2025 | 0.86 | 0.86 | 0.76 | 0.78 | 0.78 | -8.19% | 178,651 |
| Mar 13, 2025 | 0.91 | 0.92 | 0.85 | 0.85 | 0.85 | -7.35% | 155,975 |
| Mar 12, 2025 | 1.01 | 1.01 | 0.87 | 0.92 | 0.92 | -6.21% | 139,306 |
| Mar 11, 2025 | 0.76 | 1.00 | 0.76 | 0.98 | 0.98 | 32.30% | 658,290 |
| Mar 10, 2025 | 0.79 | 0.85 | 0.74 | 0.74 | 0.74 | -7.16% | 137,863 |
| Mar 7, 2025 | 0.74 | 0.82 | 0.74 | 0.80 | 0.80 | 6.25% | 166,946 |
| Mar 6, 2025 | 0.73 | 0.80 | 0.73 | 0.75 | 0.75 | -8.51% | 137,504 |
| Mar 5, 2025 | 0.81 | 0.84 | 0.80 | 0.82 | 0.82 | -0.01% | 162,921 |
| Mar 4, 2025 | 0.80 | 0.83 | 0.80 | 0.82 | 0.82 | 0.01% | 89,278 |
| Mar 3, 2025 | 0.97 | 1.00 | 0.82 | 0.82 | 0.82 | -15.08% | 180,836 |
| Feb 28, 2025 | 0.91 | 0.97 | 0.90 | 0.97 | 0.97 | 4.96% | 102,960 |
| Feb 27, 2025 | 0.87 | 0.97 | 0.83 | 0.92 | 0.92 | 5.48% | 74,376 |
| Feb 26, 2025 | 0.81 | 0.89 | 0.80 | 0.87 | 0.87 | 7.68% | 326,513 |
| Feb 25, 2025 | 0.92 | 1.00 | 0.81 | 0.81 | 0.81 | -9.68% | 182,118 |
| Feb 24, 2025 | 0.86 | 0.95 | 0.84 | 0.90 | 0.90 | 3.07% | 144,918 |
| Feb 21, 2025 | 0.89 | 0.92 | 0.86 | 0.87 | 0.87 | 0.01% | 99,670 |
| Feb 20, 2025 | 0.93 | 0.95 | 0.85 | 0.87 | 0.87 | -8.42% | 110,509 |
| Feb 19, 2025 | 0.94 | 0.96 | 0.89 | 0.95 | 0.95 | 4.00% | 112,423 |
| Feb 18, 2025 | 0.92 | 0.96 | 0.88 | 0.91 | 0.91 | -0.71% | 133,031 |
| Feb 14, 2025 | 1.05 | 1.05 | 0.92 | 0.92 | 0.92 | -10.68% | 108,056 |
| Feb 13, 2025 | 0.93 | 1.05 | 0.90 | 1.03 | 1.03 | 7.29% | 219,881 |
| Feb 12, 2025 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | - | 176,809 |
| Feb 11, 2025 | 0.86 | 0.99 | 0.86 | 0.96 | 0.96 | 9.43% | 183,944 |
| Feb 10, 2025 | 0.86 | 0.90 | 0.83 | 0.88 | 0.88 | 5.70% | 193,704 |
| Feb 7, 2025 | 0.91 | 0.91 | 0.83 | 0.83 | 0.83 | -8.79% | 213,749 |
| Feb 6, 2025 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -3.83% | 63,367 |
| Feb 5, 2025 | 0.95 | 0.95 | 0.93 | 0.95 | 0.95 | -0.40% | 116,524 |
| Feb 4, 2025 | 0.97 | 0.98 | 0.95 | 0.95 | 0.95 | -4.24% | 96,291 |
| Feb 3, 2025 | 1.00 | 1.06 | 0.98 | 0.99 | 0.99 | -1.77% | 131,377 |
| Jan 31, 2025 | 1.04 | 1.06 | 1.00 | 1.01 | 1.01 | -4.72% | 150,517 |
| Jan 30, 2025 | 1.09 | 1.10 | 1.03 | 1.06 | 1.06 | -2.75% | 66,361 |
| Jan 29, 2025 | 1.05 | 1.10 | 1.03 | 1.09 | 1.09 | 1.87% | 76,216 |
| Jan 28, 2025 | 1.06 | 1.09 | 1.03 | 1.07 | 1.07 | - | 91,820 |
| Jan 27, 2025 | 1.09 | 1.11 | 1.06 | 1.07 | 1.07 | - | 142,604 |
| Jan 24, 2025 | 1.10 | 1.11 | 1.06 | 1.07 | 1.07 | -3.60% | 144,195 |
| Jan 23, 2025 | 1.08 | 1.13 | 1.07 | 1.11 | 1.11 | 0.91% | 151,433 |
| Jan 22, 2025 | 1.14 | 1.16 | 1.10 | 1.10 | 1.10 | -3.51% | 108,812 |
| Jan 21, 2025 | 1.20 | 1.21 | 1.14 | 1.14 | 1.14 | -5.79% | 127,204 |