Maiden Holdings, Ltd. (MHLD)
May 28, 2025 - MHLD was delisted (reason: merged into KG)
1.150
+0.150 (15.00%)
Inactive · Last trade price
on May 27, 2025
Maiden Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 1.02 | 1.29 | 1.02 | 1.15 | 1.15 | 15.00% | 493,715 |
| May 23, 2025 | 0.99 | 1.06 | 0.99 | 1.00 | 1.00 | -3.85% | 258,629 |
| May 22, 2025 | 1.10 | 1.17 | 1.04 | 1.04 | 1.04 | -7.96% | 193,735 |
| May 21, 2025 | 1.15 | 1.20 | 1.09 | 1.13 | 1.13 | -4.24% | 174,242 |
| May 20, 2025 | 1.17 | 1.24 | 1.16 | 1.18 | 1.18 | -1.67% | 135,477 |
| May 19, 2025 | 1.20 | 1.26 | 1.16 | 1.20 | 1.20 | -3.23% | 177,085 |
| May 16, 2025 | 1.29 | 1.36 | 1.22 | 1.24 | 1.24 | -3.88% | 201,325 |
| May 15, 2025 | 1.20 | 1.32 | 1.20 | 1.29 | 1.29 | 6.61% | 184,102 |
| May 14, 2025 | 1.17 | 1.24 | 1.16 | 1.21 | 1.21 | 0.83% | 175,647 |
| May 13, 2025 | 1.25 | 1.25 | 1.15 | 1.20 | 1.20 | 2.56% | 91,456 |
| May 12, 2025 | 1.22 | 1.24 | 1.11 | 1.17 | 1.17 | -2.50% | 280,597 |
| May 9, 2025 | 1.24 | 1.29 | 1.19 | 1.20 | 1.20 | -4.00% | 117,188 |
| May 8, 2025 | 1.27 | 1.28 | 1.18 | 1.25 | 1.25 | -1.57% | 107,253 |
| May 7, 2025 | 1.25 | 1.29 | 1.20 | 1.27 | 1.27 | 2.42% | 148,168 |
| May 6, 2025 | 1.29 | 1.31 | 1.23 | 1.24 | 1.24 | -3.88% | 116,213 |
| May 5, 2025 | 1.30 | 1.32 | 1.26 | 1.29 | 1.29 | -3.01% | 187,284 |
| May 2, 2025 | 1.35 | 1.36 | 1.26 | 1.33 | 1.33 | 0.76% | 149,706 |
| May 1, 2025 | 1.41 | 1.42 | 1.29 | 1.32 | 1.32 | -5.71% | 139,203 |
| Apr 30, 2025 | 1.22 | 1.43 | 1.16 | 1.40 | 1.40 | 12.90% | 526,862 |
| Apr 29, 2025 | 1.33 | 1.33 | 1.21 | 1.24 | 1.24 | -3.13% | 154,826 |
| Apr 28, 2025 | 1.19 | 1.37 | 1.12 | 1.28 | 1.28 | 9.40% | 287,037 |
| Apr 25, 2025 | 1.08 | 1.19 | 1.02 | 1.17 | 1.17 | 8.33% | 242,402 |
| Apr 24, 2025 | 1.12 | 1.13 | 1.03 | 1.08 | 1.08 | -4.42% | 163,509 |
| Apr 23, 2025 | 1.15 | 1.17 | 1.07 | 1.13 | 1.13 | 1.80% | 144,608 |
| Apr 22, 2025 | 0.99 | 1.17 | 0.99 | 1.11 | 1.11 | 11.00% | 188,070 |
| Apr 21, 2025 | 0.95 | 1.03 | 0.94 | 1.00 | 1.00 | 4.16% | 243,971 |
| Apr 17, 2025 | 0.94 | 0.98 | 0.91 | 0.96 | 0.96 | 1.17% | 241,925 |
| Apr 16, 2025 | 1.03 | 1.07 | 0.93 | 0.95 | 0.95 | -9.62% | 207,312 |
| Apr 15, 2025 | 0.98 | 1.08 | 0.98 | 1.05 | 1.05 | 5.00% | 125,652 |
| Apr 14, 2025 | 1.00 | 1.01 | 0.96 | 1.00 | 1.00 | - | 185,529 |
| Apr 11, 2025 | 0.91 | 1.02 | 0.91 | 1.00 | 1.00 | 10.17% | 168,855 |
| Apr 10, 2025 | 0.90 | 0.94 | 0.87 | 0.91 | 0.91 | -2.05% | 177,780 |
| Apr 9, 2025 | 0.88 | 1.01 | 0.78 | 0.93 | 0.93 | 6.54% | 205,133 |
| Apr 8, 2025 | 0.98 | 0.98 | 0.81 | 0.87 | 0.87 | -8.44% | 223,526 |
| Apr 7, 2025 | 0.80 | 0.97 | 0.74 | 0.95 | 0.95 | 20.19% | 362,768 |
| Apr 4, 2025 | 0.55 | 0.83 | 0.55 | 0.79 | 0.79 | 39.97% | 630,544 |
| Apr 3, 2025 | 0.57 | 0.59 | 0.56 | 0.56 | 0.56 | -7.97% | 238,893 |
| Apr 2, 2025 | 0.58 | 0.62 | 0.55 | 0.61 | 0.61 | 6.10% | 130,468 |
| 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 |