Maiden Holdings, Ltd. (MHLD)
NASDAQ: MHLD · Real-Time Price · USD
0.870
0.00 (0.01%)
Feb 21, 2025, 4:00 PM EST - Market closed
Maiden Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 17, 2025 | 1.29 | 1.29 | 1.19 | 1.21 | 1.21 | -3.20% | 102,981 |
| Jan 16, 2025 | 1.20 | 1.27 | 1.16 | 1.25 | 1.25 | 4.17% | 134,831 |
| Jan 15, 2025 | 1.26 | 1.26 | 1.18 | 1.20 | 1.20 | -0.83% | 78,898 |
| Jan 14, 2025 | 1.21 | 1.28 | 1.18 | 1.21 | 1.21 | - | 75,485 |
| Jan 13, 2025 | 1.17 | 1.33 | 1.17 | 1.21 | 1.21 | 1.68% | 98,998 |
| Jan 10, 2025 | 1.19 | 1.26 | 1.18 | 1.19 | 1.19 | -4.80% | 177,855 |
| Jan 8, 2025 | 1.20 | 1.28 | 1.18 | 1.25 | 1.25 | 3.31% | 259,168 |
| Jan 7, 2025 | 1.23 | 1.27 | 1.20 | 1.21 | 1.21 | -1.63% | 244,374 |
| Jan 6, 2025 | 1.33 | 1.35 | 1.22 | 1.23 | 1.23 | -8.21% | 188,031 |
| Jan 3, 2025 | 1.35 | 1.39 | 1.33 | 1.34 | 1.34 | -5.63% | 139,126 |
| Jan 2, 2025 | 1.65 | 1.66 | 1.39 | 1.42 | 1.42 | -15.98% | 208,291 |
| Dec 31, 2024 | 1.23 | 1.71 | 1.23 | 1.69 | 1.69 | 37.40% | 1,353,632 |
| Dec 30, 2024 | 1.25 | 1.31 | 1.22 | 1.23 | 1.23 | -1.60% | 532,723 |
| Dec 27, 2024 | 1.31 | 1.35 | 1.25 | 1.25 | 1.25 | -6.02% | 244,248 |
| Dec 26, 2024 | 1.31 | 1.36 | 1.31 | 1.33 | 1.33 | 0.76% | 84,933 |
| Dec 24, 2024 | 1.33 | 1.36 | 1.31 | 1.32 | 1.32 | -0.75% | 51,968 |
| Dec 23, 2024 | 1.36 | 1.40 | 1.25 | 1.33 | 1.33 | -3.62% | 190,840 |
| Dec 20, 2024 | 1.44 | 1.47 | 1.38 | 1.38 | 1.38 | -6.76% | 416,973 |
| Dec 19, 2024 | 1.30 | 1.54 | 1.30 | 1.48 | 1.48 | 17.46% | 262,783 |
| Dec 18, 2024 | 1.37 | 1.40 | 1.26 | 1.26 | 1.26 | -6.67% | 152,506 |
| Dec 17, 2024 | 1.37 | 1.39 | 1.34 | 1.35 | 1.35 | -2.88% | 171,464 |
| Dec 16, 2024 | 1.36 | 1.42 | 1.36 | 1.39 | 1.39 | 2.21% | 114,797 |
| Dec 13, 2024 | 1.36 | 1.41 | 1.32 | 1.36 | 1.36 | - | 133,752 |
| Dec 12, 2024 | 1.43 | 1.46 | 1.36 | 1.36 | 1.36 | -6.21% | 76,460 |
| Dec 11, 2024 | 1.39 | 1.46 | 1.39 | 1.45 | 1.45 | 6.23% | 145,766 |
| Dec 10, 2024 | 1.48 | 1.48 | 1.36 | 1.37 | 1.37 | -9.00% | 142,187 |
| Dec 9, 2024 | 1.40 | 1.62 | 1.40 | 1.50 | 1.50 | 6.38% | 325,305 |
| Dec 6, 2024 | 1.49 | 1.50 | 1.38 | 1.41 | 1.41 | -6.00% | 247,685 |
| Dec 5, 2024 | 1.50 | 1.55 | 1.45 | 1.50 | 1.50 | -0.66% | 105,363 |
| Dec 4, 2024 | 1.58 | 1.59 | 1.50 | 1.51 | 1.51 | -2.58% | 131,851 |
| Dec 3, 2024 | 1.60 | 1.60 | 1.52 | 1.55 | 1.55 | -1.90% | 65,874 |
| Dec 2, 2024 | 1.61 | 1.63 | 1.58 | 1.58 | 1.58 | -3.07% | 81,669 |
| Nov 29, 2024 | 1.58 | 1.65 | 1.56 | 1.63 | 1.63 | 4.49% | 48,727 |
| Nov 27, 2024 | 1.59 | 1.62 | 1.53 | 1.56 | 1.56 | -0.64% | 65,968 |
| Nov 26, 2024 | 1.60 | 1.66 | 1.57 | 1.57 | 1.57 | -5.42% | 98,176 |
| Nov 25, 2024 | 1.75 | 1.75 | 1.66 | 1.66 | 1.66 | -3.49% | 91,839 |
| Nov 22, 2024 | 1.70 | 1.72 | 1.69 | 1.72 | 1.72 | 2.99% | 139,298 |
| Nov 21, 2024 | 1.75 | 1.75 | 1.65 | 1.67 | 1.67 | 1.21% | 111,574 |
| Nov 20, 2024 | 1.65 | 1.68 | 1.64 | 1.65 | 1.65 | -0.60% | 47,046 |
| Nov 19, 2024 | 1.61 | 1.66 | 1.57 | 1.66 | 1.66 | 1.22% | 57,410 |
| Nov 18, 2024 | 1.64 | 1.69 | 1.60 | 1.64 | 1.64 | 1.86% | 60,907 |
| Nov 15, 2024 | 1.66 | 1.66 | 1.60 | 1.61 | 1.61 | -1.83% | 72,276 |
| Nov 14, 2024 | 1.78 | 1.78 | 1.63 | 1.64 | 1.64 | -6.29% | 120,947 |
| Nov 13, 2024 | 1.81 | 1.84 | 1.73 | 1.75 | 1.75 | -4.37% | 74,422 |
| Nov 12, 2024 | 1.72 | 1.91 | 1.72 | 1.83 | 1.83 | -5.18% | 96,500 |
| Nov 11, 2024 | 1.95 | 1.95 | 1.89 | 1.93 | 1.93 | 2.12% | 89,920 |
| Nov 8, 2024 | 1.83 | 1.93 | 1.83 | 1.89 | 1.89 | 2.16% | 94,794 |
| Nov 7, 2024 | 1.90 | 1.95 | 1.84 | 1.85 | 1.85 | -4.64% | 116,814 |
| Nov 6, 2024 | 1.82 | 1.94 | 1.75 | 1.94 | 1.94 | 14.79% | 287,041 |
| Nov 5, 2024 | 1.57 | 1.70 | 1.56 | 1.69 | 1.69 | 6.29% | 67,476 |
| Nov 4, 2024 | 1.54 | 1.61 | 1.54 | 1.59 | 1.59 | 1.92% | 45,291 |
| Nov 1, 2024 | 1.58 | 1.58 | 1.54 | 1.56 | 1.56 | 0.97% | 47,995 |
| Oct 31, 2024 | 1.62 | 1.62 | 1.54 | 1.55 | 1.55 | -3.44% | 50,064 |
| Oct 30, 2024 | 1.64 | 1.67 | 1.58 | 1.60 | 1.60 | -3.03% | 59,664 |
| Oct 29, 2024 | 1.59 | 1.67 | 1.59 | 1.65 | 1.65 | 0.61% | 77,944 |
| Oct 28, 2024 | 1.63 | 1.65 | 1.62 | 1.64 | 1.64 | 2.50% | 51,613 |
| Oct 25, 2024 | 1.59 | 1.72 | 1.59 | 1.60 | 1.60 | -4.19% | 76,542 |
| Oct 24, 2024 | 1.73 | 1.73 | 1.66 | 1.67 | 1.67 | - | 40,437 |
| Oct 23, 2024 | 1.69 | 1.70 | 1.64 | 1.67 | 1.67 | -2.34% | 73,080 |
| Oct 22, 2024 | 1.73 | 1.76 | 1.70 | 1.71 | 1.71 | -0.58% | 75,117 |
| Oct 21, 2024 | 1.76 | 1.81 | 1.70 | 1.72 | 1.72 | -2.27% | 84,036 |
| Oct 18, 2024 | 1.81 | 1.81 | 1.75 | 1.76 | 1.76 | -2.76% | 64,445 |
| Oct 17, 2024 | 1.82 | 1.83 | 1.71 | 1.81 | 1.81 | -0.55% | 118,130 |
| Oct 16, 2024 | 1.73 | 1.83 | 1.70 | 1.82 | 1.82 | 7.06% | 88,146 |
| Oct 15, 2024 | 1.70 | 1.80 | 1.70 | 1.70 | 1.70 | -1.16% | 97,002 |
| Oct 14, 2024 | 1.71 | 1.79 | 1.68 | 1.72 | 1.72 | -0.58% | 50,771 |
| Oct 11, 2024 | 1.66 | 1.73 | 1.66 | 1.73 | 1.73 | 2.37% | 48,767 |
| Oct 10, 2024 | 1.72 | 1.73 | 1.68 | 1.69 | 1.69 | -2.87% | 57,538 |
| Oct 9, 2024 | 1.60 | 1.76 | 1.60 | 1.74 | 1.74 | 8.07% | 62,607 |
| Oct 8, 2024 | 1.60 | 1.66 | 1.59 | 1.61 | 1.61 | - | 39,918 |
| Oct 7, 2024 | 1.66 | 1.68 | 1.60 | 1.61 | 1.61 | -4.17% | 44,247 |
| Oct 4, 2024 | 1.69 | 1.72 | 1.67 | 1.68 | 1.68 | 3.70% | 51,451 |
| Oct 3, 2024 | 1.64 | 1.69 | 1.62 | 1.62 | 1.62 | -2.99% | 64,417 |
| Oct 2, 2024 | 1.64 | 1.71 | 1.64 | 1.67 | 1.67 | -1.18% | 69,872 |
| Oct 1, 2024 | 1.76 | 1.79 | 1.68 | 1.69 | 1.69 | -4.52% | 74,008 |
| Sep 30, 2024 | 1.79 | 1.81 | 1.73 | 1.77 | 1.77 | -2.21% | 53,403 |
| Sep 27, 2024 | 1.76 | 1.85 | 1.73 | 1.81 | 1.81 | 2.84% | 95,673 |