MDCX(MDCX)
MDCX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $0.29 | $0.30 | $0.29 | $0.30 | 201,478 |
| 5/21/2026 | $0.29 | $0.30 | $0.28 | $0.29 | 664,513 |
| 5/20/2026 | $0.28 | $0.30 | $0.27 | $0.29 | 872,649 |
| 5/19/2026 | $0.29 | $0.29 | $0.27 | $0.28 | 1.44M |
| 5/18/2026 | $0.31 | $0.31 | $0.29 | $0.29 | 981,100 |
| 5/15/2026 | $0.32 | $0.32 | $0.30 | $0.30 | 1.41M |
| 5/14/2026 | $0.32 | $0.34 | $0.30 | $0.34 | 1.59M |
| 5/13/2026 | $0.31 | $0.32 | $0.31 | $0.32 | 1.31M |
| 5/12/2026 | $0.33 | $0.33 | $0.31 | $0.32 | 939,200 |
| 5/11/2026 | $0.34 | $0.34 | $0.31 | $0.33 | 1.94M |
| 5/8/2026 | $0.31 | $0.36 | $0.30 | $0.34 | 2.97M |
| 5/7/2026 | $0.33 | $0.33 | $0.31 | $0.31 | 2.94M |
| 5/6/2026 | $0.31 | $0.34 | $0.30 | $0.33 | 12.94M |
| 5/5/2026 | $0.29 | $0.29 | $0.25 | $0.28 | 1.35M |
| 5/4/2026 | $0.29 | $0.29 | $0.28 | $0.29 | 854,442 |
| 5/1/2026 | $0.29 | $0.30 | $0.28 | $0.29 | 1.11M |
| 4/30/2026 | $0.28 | $0.29 | $0.27 | $0.28 | 1.32M |
| 4/29/2026 | $0.29 | $0.30 | $0.28 | $0.29 | 742,803 |
| 4/28/2026 | $0.29 | $0.30 | $0.29 | $0.30 | 804,500 |
| 4/27/2026 | $0.29 | $0.30 | $0.28 | $0.30 | 2.41M |
| 4/24/2026 | $0.32 | $0.32 | $0.31 | $0.31 | 2.26M |
| 4/23/2026 | $0.34 | $0.34 | $0.33 | $0.33 | 1.80M |
| 4/22/2026 | $0.33 | $0.34 | $0.32 | $0.34 | 1.86M |
| 4/21/2026 | $0.34 | $0.35 | $0.33 | $0.33 | 2.81M |
| 4/20/2026 | $0.34 | $0.35 | $0.32 | $0.34 | 3.54M |
| 4/17/2026 | $0.31 | $0.36 | $0.30 | $0.35 | 13.20M |
| 4/16/2026 | $0.30 | $0.32 | $0.29 | $0.30 | 58.02M |
| 4/15/2026 | $0.43 | $0.45 | $0.29 | $0.30 | 50.75M |
| 4/14/2026 | $0.41 | $0.42 | $0.40 | $0.40 | 941,020 |
| 4/13/2026 | $0.42 | $0.45 | $0.40 | $0.40 | 999,315 |
| 4/10/2026 | $0.45 | $0.45 | $0.41 | $0.41 | 934,100 |
| 4/9/2026 | $0.47 | $0.47 | $0.44 | $0.44 | 760,100 |
| 4/8/2026 | $0.47 | $0.50 | $0.46 | $0.47 | 931,710 |
| 4/7/2026 | $0.49 | $0.49 | $0.45 | $0.45 | 1.18M |
| 4/6/2026 | $0.46 | $0.52 | $0.46 | $0.49 | 2.77M |
| 4/2/2026 | $0.41 | $0.46 | $0.39 | $0.45 | 576,429 |
| 4/1/2026 | $0.45 | $0.45 | $0.41 | $0.42 | 798,500 |
| 3/31/2026 | $0.40 | $0.46 | $0.40 | $0.46 | 830,100 |
| 3/30/2026 | $0.44 | $0.44 | $0.39 | $0.41 | 1.49M |
| 3/27/2026 | $0.47 | $0.47 | $0.44 | $0.45 | 1.01M |
| 3/26/2026 | $0.50 | $0.51 | $0.42 | $0.47 | 3.05M |
| 3/25/2026 | $0.48 | $0.49 | $0.46 | $0.49 | 1.29M |
| 3/24/2026 | $0.49 | $0.51 | $0.48 | $0.49 | 967,825 |
| 3/23/2026 | $0.51 | $0.51 | $0.48 | $0.50 | 843,700 |
| 3/20/2026 | $0.51 | $0.52 | $0.48 | $0.51 | 1.04M |
| 3/19/2026 | $0.49 | $0.53 | $0.48 | $0.50 | 1.66M |
| 3/18/2026 | $0.52 | $0.52 | $0.49 | $0.50 | 1.81M |
| 3/17/2026 | $0.50 | $0.53 | $0.49 | $0.50 | 1.42M |
| 3/16/2026 | $0.54 | $0.54 | $0.50 | $0.52 | 1.65M |
| 3/13/2026 | $0.49 | $0.58 | $0.48 | $0.55 | 3.30M |
| 3/12/2026 | $0.48 | $0.51 | $0.46 | $0.50 | 1.70M |
| 3/11/2026 | $0.48 | $0.50 | $0.45 | $0.49 | 3.03M |
| 3/10/2026 | $0.53 | $0.53 | $0.47 | $0.50 | 25.43M |
| 3/9/2026 | $0.40 | $0.72 | $0.39 | $0.52 | 125.39M |
| 3/6/2026 | $0.59 | $0.60 | $0.37 | $0.39 | 16.51M |
| 3/5/2026 | $1.10 | $1.14 | $0.64 | $0.68 | 24.44M |
| 3/4/2026 | $1.53 | $1.55 | $1.35 | $1.38 | 973,515 |
| 3/3/2026 | $1.62 | $1.70 | $1.47 | $1.47 | 1.97M |
| 3/2/2026 | $1.52 | $1.66 | $1.40 | $1.50 | 587,900 |
| 2/27/2026 | $1.33 | $1.58 | $1.31 | $1.53 | 599,129 |
| 2/26/2026 | $1.24 | $1.39 | $1.20 | $1.36 | 461,400 |
| 2/25/2026 | $1.16 | $1.30 | $1.16 | $1.22 | 288,517 |
| 2/24/2026 | $1.12 | $1.20 | $1.11 | $1.17 | 202,400 |
| 2/23/2026 | $1.25 | $1.37 | $1.05 | $1.14 | 740,000 |