MDV(MDV)
MDV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $18.05 | $18.48 | $18.05 | $18.37 | 89,076 |
| 5/19/2026 | $18.19 | $18.21 | $18.03 | $18.14 | 35,300 |
| 5/18/2026 | $17.97 | $18.31 | $17.97 | $18.19 | 55,236 |
| 5/15/2026 | $17.82 | $18.17 | $17.79 | $17.96 | 82,306 |
| 5/14/2026 | $17.62 | $17.97 | $17.62 | $17.89 | 59,741 |
| 5/13/2026 | $17.60 | $17.89 | $17.60 | $17.77 | 75,800 |
| 5/12/2026 | $17.72 | $17.94 | $17.58 | $17.75 | 111,314 |
| 5/11/2026 | $17.99 | $18.05 | $17.68 | $17.77 | 70,900 |
| 5/8/2026 | $17.30 | $18.00 | $17.30 | $17.97 | 135,431 |
| 5/7/2026 | $17.50 | $17.93 | $17.50 | $17.80 | 167,000 |
| 5/6/2026 | $17.98 | $17.98 | $17.40 | $17.52 | 246,000 |
| 5/5/2026 | $17.90 | $17.97 | $17.71 | $17.78 | 226,819 |
| 5/4/2026 | $17.62 | $18.05 | $17.58 | $17.92 | 645,527 |
| 5/1/2026 | $16.00 | $16.13 | $15.87 | $16.09 | 44,100 |
| 4/30/2026 | $15.90 | $16.17 | $15.90 | $15.97 | 58,254 |
| 4/29/2026 | $16.36 | $16.36 | $15.92 | $16.01 | 75,031 |
| 4/28/2026 | $16.22 | $16.43 | $16.10 | $16.27 | 43,839 |
| 4/27/2026 | $15.98 | $16.43 | $15.98 | $16.14 | 44,600 |
| 4/24/2026 | $15.92 | $16.14 | $15.85 | $16.13 | 18,826 |
| 4/23/2026 | $15.98 | $16.05 | $15.85 | $15.98 | 21,508 |
| 4/22/2026 | $15.86 | $15.94 | $15.56 | $15.90 | 34,538 |
| 4/21/2026 | $15.85 | $15.92 | $15.77 | $15.84 | 42,330 |
| 4/20/2026 | $15.84 | $16.00 | $15.76 | $15.88 | 28,300 |
| 4/17/2026 | $15.52 | $15.99 | $15.51 | $15.98 | 52,437 |
| 4/16/2026 | $15.49 | $15.62 | $15.37 | $15.47 | 40,900 |
| 4/15/2026 | $15.57 | $15.71 | $15.43 | $15.51 | 31,100 |
| 4/14/2026 | $15.34 | $15.63 | $15.20 | $15.58 | 38,800 |
| 4/13/2026 | $15.13 | $15.40 | $14.95 | $15.35 | 68,547 |
| 4/10/2026 | $15.15 | $15.21 | $15.01 | $15.13 | 38,500 |
| 4/9/2026 | $15.05 | $15.18 | $14.94 | $15.07 | 63,700 |
| 4/8/2026 | $15.13 | $15.28 | $15.02 | $15.09 | 79,333 |
| 4/7/2026 | $14.93 | $15.08 | $14.81 | $14.84 | 30,519 |
| 4/6/2026 | $14.80 | $15.13 | $14.80 | $14.97 | 86,400 |
| 4/2/2026 | $14.58 | $14.87 | $14.48 | $14.84 | 62,035 |
| 4/1/2026 | $14.31 | $14.70 | $14.26 | $14.65 | 136,800 |
| 3/31/2026 | $14.36 | $14.50 | $14.27 | $14.32 | 63,400 |
| 3/30/2026 | $14.22 | $14.41 | $14.15 | $14.36 | 58,634 |
| 3/27/2026 | $14.28 | $14.32 | $13.98 | $14.12 | 68,106 |
| 3/26/2026 | $14.30 | $14.59 | $14.20 | $14.24 | 87,923 |
| 3/25/2026 | $14.30 | $14.45 | $14.07 | $14.30 | 79,600 |
| 3/24/2026 | $14.60 | $14.60 | $14.21 | $14.24 | 60,735 |
| 3/23/2026 | $14.38 | $14.74 | $14.20 | $14.61 | 119,738 |
| 3/20/2026 | $14.33 | $14.57 | $13.80 | $14.17 | 155,300 |
| 3/19/2026 | $14.30 | $14.67 | $14.21 | $14.52 | 53,317 |
| 3/18/2026 | $14.62 | $14.62 | $14.21 | $14.28 | 64,433 |
| 3/17/2026 | $14.71 | $14.77 | $14.50 | $14.63 | 50,400 |
| 3/16/2026 | $14.66 | $14.77 | $14.50 | $14.62 | 21,641 |
| 3/13/2026 | $14.80 | $14.89 | $14.43 | $14.54 | 63,404 |
| 3/12/2026 | $14.70 | $14.97 | $14.58 | $14.73 | 49,400 |
| 3/11/2026 | $14.92 | $15.06 | $14.73 | $14.86 | 21,800 |
| 3/10/2026 | $15.02 | $15.15 | $14.80 | $14.99 | 86,000 |
| 3/9/2026 | $14.80 | $15.13 | $14.45 | $15.05 | 59,736 |
| 3/6/2026 | $14.92 | $15.06 | $14.78 | $14.93 | 46,278 |
| 3/5/2026 | $15.14 | $15.21 | $14.86 | $14.97 | 29,450 |
| 3/4/2026 | $15.10 | $15.48 | $14.81 | $15.30 | 53,642 |
| 3/3/2026 | $15.16 | $15.26 | $14.90 | $14.96 | 62,000 |
| 3/2/2026 | $15.48 | $15.48 | $15.02 | $15.31 | 75,900 |
| 2/27/2026 | $15.48 | $15.70 | $15.46 | $15.51 | 91,900 |
| 2/26/2026 | $15.37 | $15.82 | $15.26 | $15.78 | 89,519 |
| 2/25/2026 | $15.34 | $15.50 | $15.17 | $15.46 | 50,622 |
| 2/24/2026 | $15.33 | $15.56 | $15.26 | $15.34 | 89,300 |
| 2/23/2026 | $15.34 | $15.60 | $15.21 | $15.48 | 58,400 |
| 2/20/2026 | $15.12 | $15.46 | $15.00 | $15.40 | 54,000 |
| 2/19/2026 | $14.98 | $15.15 | $14.94 | $15.10 | 34,900 |