MDWD(MDWD)
MDWD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $16.58 | $17.00 | $16.58 | $16.89 | 55,120 |
| 5/19/2026 | $16.30 | $16.90 | $16.27 | $16.68 | 35,500 |
| 5/18/2026 | $16.40 | $16.50 | $16.30 | $16.40 | 50,600 |
| 5/15/2026 | $16.59 | $16.99 | $16.34 | $16.41 | 50,433 |
| 5/14/2026 | $16.23 | $16.86 | $16.03 | $16.80 | 64,100 |
| 5/13/2026 | $16.15 | $16.54 | $16.15 | $16.25 | 54,000 |
| 5/12/2026 | $16.38 | $16.50 | $16.03 | $16.13 | 74,244 |
| 5/11/2026 | $16.59 | $16.67 | $16.32 | $16.46 | 74,038 |
| 5/8/2026 | $17.18 | $17.18 | $16.50 | $16.57 | 82,807 |
| 5/7/2026 | $17.24 | $17.55 | $17.00 | $17.27 | 140,814 |
| 5/6/2026 | $17.45 | $17.56 | $17.02 | $17.37 | 64,000 |
| 5/5/2026 | $17.26 | $17.55 | $17.13 | $17.44 | 97,882 |
| 5/4/2026 | $16.51 | $17.28 | $16.51 | $17.26 | 56,413 |
| 5/1/2026 | $16.38 | $16.72 | $16.38 | $16.63 | 26,844 |
| 4/30/2026 | $16.26 | $16.58 | $16.26 | $16.50 | 53,600 |
| 4/29/2026 | $16.40 | $16.50 | $16.10 | $16.25 | 56,200 |
| 4/28/2026 | $16.45 | $16.73 | $16.35 | $16.56 | 27,700 |
| 4/27/2026 | $16.57 | $16.92 | $16.26 | $16.57 | 36,400 |
| 4/24/2026 | $16.71 | $16.99 | $16.24 | $16.72 | 52,400 |
| 4/23/2026 | $16.92 | $17.22 | $16.17 | $16.65 | 66,027 |
| 4/22/2026 | $16.70 | $17.18 | $16.61 | $17.08 | 49,700 |
| 4/21/2026 | $17.36 | $17.45 | $16.58 | $16.60 | 46,600 |
| 4/20/2026 | $17.69 | $17.69 | $17.21 | $17.35 | 27,800 |
| 4/17/2026 | $17.35 | $17.73 | $17.19 | $17.72 | 90,800 |
| 4/16/2026 | $17.16 | $17.41 | $16.88 | $17.10 | 73,143 |
| 4/15/2026 | $17.70 | $17.85 | $17.13 | $17.25 | 74,322 |
| 4/14/2026 | $17.80 | $18.13 | $17.61 | $17.70 | 106,544 |
| 4/13/2026 | $17.67 | $17.84 | $17.11 | $17.65 | 94,500 |
| 4/10/2026 | $17.70 | $18.09 | $17.70 | $17.85 | 80,508 |
| 4/9/2026 | $17.07 | $17.94 | $17.02 | $17.77 | 81,461 |
| 4/8/2026 | $17.34 | $17.39 | $16.39 | $17.27 | 110,046 |
| 4/7/2026 | $16.56 | $17.20 | $16.18 | $16.97 | 176,800 |
| 4/6/2026 | $17.56 | $17.69 | $16.35 | $16.52 | 224,300 |
| 4/2/2026 | $16.07 | $17.53 | $15.51 | $16.81 | 299,700 |
| 4/1/2026 | $16.33 | $16.76 | $16.16 | $16.20 | 103,500 |
| 3/31/2026 | $15.68 | $16.24 | $15.59 | $16.11 | 72,400 |
| 3/30/2026 | $15.16 | $15.64 | $14.90 | $15.46 | 124,223 |
| 3/27/2026 | $15.72 | $16.11 | $14.94 | $15.05 | 123,203 |
| 3/26/2026 | $16.84 | $16.89 | $15.70 | $15.71 | 223,400 |
| 3/25/2026 | $16.86 | $17.37 | $16.79 | $16.98 | 45,648 |
| 3/24/2026 | $16.66 | $16.78 | $16.38 | $16.61 | 38,826 |
| 3/23/2026 | $17.06 | $17.30 | $16.82 | $16.88 | 62,700 |
| 3/20/2026 | $17.08 | $17.26 | $16.73 | $16.96 | 82,317 |
| 3/19/2026 | $16.79 | $17.29 | $16.75 | $16.97 | 40,689 |
| 3/18/2026 | $17.37 | $17.54 | $16.96 | $17.00 | 46,200 |
| 3/17/2026 | $17.43 | $17.60 | $17.10 | $17.40 | 62,800 |
| 3/16/2026 | $16.81 | $17.47 | $16.69 | $17.33 | 91,156 |
| 3/13/2026 | $16.59 | $16.81 | $16.46 | $16.58 | 27,500 |
| 3/12/2026 | $17.21 | $17.21 | $16.56 | $16.58 | 52,237 |
| 3/11/2026 | $17.38 | $17.42 | $17.18 | $17.22 | 32,700 |
| 3/10/2026 | $17.50 | $17.60 | $17.26 | $17.37 | 69,100 |
| 3/9/2026 | $17.04 | $17.54 | $16.44 | $17.49 | 168,400 |
| 3/6/2026 | $17.28 | $17.60 | $16.80 | $17.03 | 80,344 |
| 3/5/2026 | $17.23 | $17.57 | $16.82 | $17.45 | 87,200 |
| 3/4/2026 | $17.08 | $17.74 | $17.08 | $17.60 | 75,400 |
| 3/3/2026 | $17.38 | $17.42 | $16.87 | $17.20 | 60,600 |
| 3/2/2026 | $17.39 | $17.81 | $17.25 | $17.41 | 117,900 |
| 2/27/2026 | $17.50 | $17.54 | $17.21 | $17.30 | 75,900 |
| 2/26/2026 | $17.80 | $17.85 | $17.27 | $17.52 | 72,300 |
| 2/25/2026 | $17.78 | $17.82 | $17.39 | $17.45 | 64,743 |
| 2/24/2026 | $18.09 | $18.09 | $17.41 | $17.57 | 27,800 |
| 2/23/2026 | $17.73 | $18.26 | $17.54 | $18.15 | 246,700 |
| 2/20/2026 | $17.30 | $17.87 | $17.16 | $17.87 | 81,800 |