MDIV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	15.83	15.85	15.73	15.77	15.77	-0.13%	54,263
Jun 26, 2025	15.72	15.79	15.69	15.79	15.79	0.29%	55,946
Jun 25, 2025	15.85	15.85	15.74	15.74	15.65	-1.01%	34,558
Jun 24, 2025	15.94	15.95	15.88	15.90	15.80	0.32%	69,562
Jun 23, 2025	15.84	15.92	15.81	15.85	15.76	-0.13%	39,144
Jun 20, 2025	15.85	15.91	15.83	15.87	15.78	0.03%	100,266
Jun 18, 2025	15.85	15.93	15.85	15.87	15.77	0.09%	41,976
Jun 17, 2025	15.90	15.95	15.85	15.85	15.76	-0.25%	199,260
Jun 16, 2025	15.97	15.98	15.85	15.89	15.80	-0.06%	158,587
Jun 13, 2025	15.94	15.99	15.86	15.90	15.81	-0.62%	67,185
Jun 12, 2025	15.90	16.00	15.90	16.00	15.90	0.63%	40,188
Jun 11, 2025	15.94	15.98	15.90	15.90	15.81	-0.38%	22,208
Jun 10, 2025	15.88	15.98	15.86	15.96	15.86	0.76%	117,929
Jun 9, 2025	15.86	15.93	15.82	15.84	15.75	-0.13%	64,602
Jun 6, 2025	15.79	15.86	15.79	15.86	15.77	0.57%	32,121
Jun 5, 2025	15.83	15.83	15.73	15.77	15.68	-0.10%	42,635
Jun 4, 2025	15.86	15.86	15.76	15.79	15.69	-0.28%	43,810
Jun 3, 2025	15.80	15.88	15.73	15.83	15.74	-	39,366
Jun 2, 2025	15.80	15.83	15.69	15.83	15.74	0.06%	49,511
May 30, 2025	15.81	15.82	15.74	15.82	15.73	0.13%	54,526
May 29, 2025	15.83	15.84	15.70	15.80	15.71	0.13%	108,800
May 28, 2025	15.87	15.87	15.70	15.78	15.69	-0.13%	35,768
May 27, 2025	15.74	15.85	15.74	15.80	15.71	0.96%	57,293
May 23, 2025	15.57	15.71	15.57	15.65	15.56	-0.22%	40,257
May 22, 2025	15.71	15.72	15.58	15.69	15.59	0.10%	47,396
May 21, 2025	15.86	15.96	15.67	15.67	15.58	-2.15%	92,933
May 20, 2025	16.06	16.06	15.99	16.02	15.82	-0.12%	22,192
May 19, 2025	15.96	16.04	15.95	16.04	15.84	-0.06%	53,099
May 16, 2025	16.02	16.07	15.96	16.05	15.85	0.28%	39,946
May 15, 2025	15.91	16.00	15.88	16.00	15.80	0.63%	38,853
May 14, 2025	15.96	15.96	15.82	15.90	15.70	-	229,696
May 13, 2025	15.86	15.98	15.86	15.90	15.70	0.13%	51,451
May 12, 2025	15.87	15.98	15.86	15.88	15.68	0.63%	52,444
May 9, 2025	15.77	15.81	15.74	15.78	15.59	0.13%	57,950
May 8, 2025	15.81	15.82	15.70	15.76	15.57	0.19%	72,412
May 7, 2025	15.66	15.79	15.66	15.73	15.54	-0.06%	76,201
May 6, 2025	15.76	15.76	15.64	15.74	15.55	-0.13%	36,754
May 5, 2025	15.86	15.86	15.71	15.76	15.57	-0.57%	50,423
May 2, 2025	15.82	15.85	15.75	15.85	15.65	0.83%	54,975
May 1, 2025	15.81	15.82	15.68	15.72	15.53	-0.32%	300,725
Apr 30, 2025	15.84	15.84	15.64	15.77	15.58	-0.57%	37,533
Apr 29, 2025	15.86	15.89	15.79	15.86	15.66	0.13%	58,975
Apr 28, 2025	15.82	15.84	15.73	15.84	15.64	0.76%	58,897
Apr 25, 2025	15.80	15.80	15.65	15.72	15.53	-0.51%	18,506
Apr 24, 2025	15.65	15.80	15.63	15.80	15.61	0.57%	916,557
Apr 23, 2025	15.76	15.86	15.62	15.71	15.52	0.58%	50,221
Apr 22, 2025	15.63	15.68	15.54	15.62	15.43	0.58%	90,257
Apr 21, 2025	15.72	15.72	15.42	15.53	15.29	-0.99%	43,097
Apr 17, 2025	15.51	15.79	15.51	15.69	15.44	0.80%	100,631
Apr 16, 2025	15.52	15.68	15.48	15.56	15.32	0.32%	38,341