MDALFMDALFOTC
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $29.95 | $30.58 | $29.19 | $29.74 | 54,540 |
| 3/2/2026 | $28.97 | $30.60 | $28.97 | $30.60 | 61,686 |
| 2/27/2026 | $28.67 | $29.00 | $28.43 | $29.00 | 68,351 |
| 2/26/2026 | $28.50 | $28.79 | $28.15 | $28.79 | 19,024 |
| 2/25/2026 | $28.06 | $28.57 | $28.00 | $28.37 | 19,118 |
| 2/24/2026 | $27.75 | $28.20 | $27.33 | $28.05 | 9,126 |
| 2/23/2026 | $27.49 | $29.25 | $26.90 | $27.65 | 15,386 |
| 2/20/2026 | $28.98 | $29.56 | $28.70 | $29.14 | 42,228 |
| 2/19/2026 | $28.43 | $28.66 | $28.27 | $28.39 | 26,119 |
| 2/18/2026 | $27.28 | $28.11 | $27.24 | $27.94 | 418,000 |
| 2/17/2026 | $25.60 | $27.24 | $25.44 | $27.00 | 51,736 |
| 2/13/2026 | $25.05 | $25.76 | $25.05 | $25.72 | 9,870 |
| 2/12/2026 | $25.00 | $25.79 | $24.36 | $24.70 | 83,593 |
| 2/11/2026 | $26.01 | $26.01 | $25.34 | $25.77 | 16,070 |
| 2/10/2026 | $27.24 | $27.24 | $26.05 | $26.54 | 24,689 |
| 2/9/2026 | $26.34 | $26.64 | $26.19 | $26.40 | 32,083 |
| 2/6/2026 | $26.04 | $26.13 | $25.28 | $25.29 | 107,293 |
| 2/5/2026 | $26.47 | $26.47 | $25.03 | $25.57 | 145,578 |
| 2/4/2026 | $28.96 | $28.96 | $27.00 | $27.24 | 86,299 |
| 2/3/2026 | $28.17 | $28.91 | $28.17 | $28.85 | 29,508 |
| 2/2/2026 | $28.00 | $28.00 | $27.37 | $27.91 | 18,088 |
| 1/30/2026 | $28.88 | $29.29 | $27.83 | $28.23 | 91,222 |
| 1/29/2026 | $30.51 | $30.54 | $28.89 | $29.20 | 27,793 |
| 1/28/2026 | $29.50 | $30.45 | $29.36 | $30.42 | 87,528 |
| 1/27/2026 | $26.75 | $29.40 | $26.75 | $28.81 | 111,508 |
| 1/26/2026 | $27.00 | $27.00 | $26.23 | $26.51 | 54,174 |
| 1/23/2026 | $26.50 | $27.17 | $26.42 | $26.85 | 56,692 |
| 1/22/2026 | $26.01 | $27.85 | $26.01 | $26.60 | 103,894 |
| 1/21/2026 | $26.84 | $27.79 | $25.70 | $26.86 | 227,134 |
| 1/20/2026 | $26.19 | $27.10 | $25.99 | $27.10 | 200,943 |
| 1/16/2026 | $24.00 | $26.08 | $24.00 | $25.95 | 74,764 |
| 1/15/2026 | $22.00 | $22.69 | $21.82 | $22.69 | 86,754 |
| 1/14/2026 | $21.78 | $21.92 | $21.48 | $21.82 | 41,212 |
| 1/13/2026 | $20.87 | $22.05 | $20.87 | $21.56 | 77,301 |
| 1/12/2026 | $21.25 | $21.95 | $20.97 | $21.95 | 108,839 |
| 1/9/2026 | $21.00 | $21.22 | $20.41 | $21.22 | 72,197 |
| 1/8/2026 | $20.75 | $21.12 | $20.51 | $20.85 | 77,943 |
| 1/7/2026 | $19.91 | $20.13 | $19.70 | $19.70 | 124,046 |
| 1/6/2026 | $20.76 | $20.76 | $19.91 | $19.95 | 112,028 |
| 1/5/2026 | $20.76 | $20.76 | $19.82 | $20.09 | 39,210 |
| 1/2/2026 | $19.88 | $20.10 | $19.86 | $20.10 | 36,621 |
| 12/31/2025 | $19.36 | $19.49 | $19.36 | $19.40 | 44,829 |
| 12/30/2025 | $19.60 | $19.60 | $19.21 | $19.25 | 73,220 |
| 12/29/2025 | $19.98 | $19.98 | $19.54 | $19.69 | 86,233 |
| 12/26/2025 | $21.92 | $21.92 | $19.65 | $21.00 | 12,752 |
| 12/24/2025 | $19.93 | $19.93 | $19.59 | $19.76 | 20,160 |
| 12/23/2025 | $19.65 | $20.00 | $19.31 | $19.60 | 53,433 |
| 12/22/2025 | $19.47 | $19.92 | $18.90 | $19.59 | 29,037 |
| 12/19/2025 | $18.19 | $18.65 | $18.15 | $18.65 | 503,666 |
| 12/18/2025 | $17.47 | $17.93 | $17.47 | $17.76 | 49,356 |
| 12/17/2025 | $18.61 | $18.61 | $17.70 | $17.72 | 33,249 |
| 12/16/2025 | $18.48 | $18.70 | $18.34 | $18.62 | 65,211 |
| 12/15/2025 | $18.71 | $19.02 | $18.59 | $18.80 | 92,741 |
| 12/12/2025 | $18.69 | $18.83 | $18.43 | $18.43 | 37,885 |
| 12/11/2025 | $18.50 | $18.80 | $18.37 | $18.66 | 74,439 |
| 12/10/2025 | $18.70 | $18.94 | $18.47 | $18.83 | 233,535 |
| 12/9/2025 | $18.94 | $19.06 | $18.24 | $18.35 | 143,229 |
| 12/8/2025 | $18.00 | $18.20 | $17.59 | $17.69 | 47,270 |
| 12/5/2025 | $17.67 | $17.95 | $17.51 | $17.95 | 87,881 |
| 12/4/2025 | $17.25 | $18.40 | $17.10 | $18.27 | 101,114 |