Major Drilling Group International Inc. (TSX:MDI)
Canada
· Delayed Price · Currency is CAD 13.92
+0.33 (2.43%)
At close: Dec 5, 2025
TSX:MDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.65 | 14.08 | 13.62 | 13.96 | - | 2.72% | 106,551 |
| Dec 4, 2025 | 13.65 | 13.80 | 13.44 | 13.59 | 13.59 | -0.88% | 151,463 |
| Dec 3, 2025 | 13.19 | 13.79 | 13.15 | 13.71 | 13.71 | 5.22% | 190,646 |
| Dec 2, 2025 | 13.32 | 13.41 | 12.86 | 13.03 | 13.03 | -2.03% | 75,514 |
| Dec 1, 2025 | 13.24 | 13.48 | 13.23 | 13.30 | 13.30 | 1.99% | 195,645 |
| Nov 28, 2025 | 12.53 | 13.14 | 12.53 | 13.04 | 13.04 | 4.07% | 114,557 |
| Nov 27, 2025 | 12.50 | 12.64 | 12.46 | 12.53 | 12.53 | - | 46,818 |
| Nov 26, 2025 | 12.25 | 12.63 | 12.11 | 12.53 | 12.53 | 2.62% | 112,118 |
| Nov 25, 2025 | 12.59 | 12.65 | 12.21 | 12.21 | 12.21 | -2.63% | 150,487 |
| Nov 24, 2025 | 12.11 | 12.54 | 12.11 | 12.54 | 12.54 | 4.94% | 955,783 |
| Nov 21, 2025 | 11.80 | 12.00 | 11.59 | 11.95 | 11.95 | 1.27% | 153,771 |
| Nov 20, 2025 | 12.40 | 12.52 | 11.79 | 11.80 | 11.80 | -3.52% | 100,377 |
| Nov 19, 2025 | 12.30 | 12.30 | 12.07 | 12.23 | 12.23 | 1.75% | 123,235 |
| Nov 18, 2025 | 12.05 | 12.25 | 11.89 | 12.02 | 12.02 | -1.07% | 62,569 |
| Nov 17, 2025 | 12.20 | 12.42 | 12.08 | 12.15 | 12.15 | -0.82% | 105,021 |
| Nov 14, 2025 | 12.09 | 12.30 | 11.77 | 12.25 | 12.25 | - | 97,275 |
| Nov 13, 2025 | 12.87 | 12.87 | 12.13 | 12.25 | 12.25 | -4.52% | 141,167 |
| Nov 12, 2025 | 12.35 | 12.99 | 12.34 | 12.83 | 12.83 | 3.97% | 212,372 |
| Nov 11, 2025 | 11.95 | 12.38 | 11.76 | 12.34 | 12.34 | 3.35% | 178,132 |
| Nov 10, 2025 | 11.73 | 12.06 | 11.73 | 11.94 | 11.94 | 3.56% | 211,888 |
| Nov 7, 2025 | 11.52 | 11.63 | 11.33 | 11.53 | 11.53 | - | 123,037 |
| Nov 6, 2025 | 11.81 | 11.88 | 11.53 | 11.53 | 11.53 | -2.21% | 247,213 |
| Nov 5, 2025 | 11.88 | 11.98 | 11.70 | 11.79 | 11.79 | -0.25% | 131,337 |
| Nov 4, 2025 | 11.91 | 12.32 | 11.78 | 11.82 | 11.82 | -3.11% | 253,651 |
| Nov 3, 2025 | 12.33 | 12.34 | 11.97 | 12.20 | 12.20 | -1.21% | 173,915 |
| Oct 31, 2025 | 12.45 | 12.48 | 12.21 | 12.35 | 12.35 | -0.64% | 175,185 |
| Oct 30, 2025 | 12.59 | 12.59 | 12.36 | 12.43 | 12.43 | -1.35% | 90,285 |
| Oct 29, 2025 | 12.83 | 12.90 | 12.53 | 12.60 | 12.60 | -0.24% | 113,409 |
| Oct 28, 2025 | 12.66 | 12.88 | 12.58 | 12.63 | 12.63 | -0.55% | 58,202 |
| Oct 27, 2025 | 12.85 | 13.04 | 12.54 | 12.70 | 12.70 | -2.38% | 38,483 |
| Oct 24, 2025 | 12.76 | 13.03 | 12.70 | 13.01 | 13.01 | 0.85% | 141,045 |
| Oct 23, 2025 | 12.93 | 13.03 | 12.73 | 12.90 | 12.90 | 1.26% | 92,201 |
| Oct 22, 2025 | 12.43 | 12.81 | 12.43 | 12.74 | 12.74 | 0.55% | 135,248 |
| Oct 21, 2025 | 13.15 | 13.29 | 12.55 | 12.67 | 12.67 | -6.36% | 246,108 |
| Oct 20, 2025 | 13.73 | 14.11 | 13.46 | 13.53 | 13.53 | -0.37% | 226,095 |
| Oct 17, 2025 | 14.01 | 14.18 | 13.55 | 13.58 | 13.58 | -4.90% | 515,121 |
| Oct 16, 2025 | 12.51 | 14.41 | 12.51 | 14.28 | 14.28 | 15.72% | 790,603 |
| Oct 15, 2025 | 11.89 | 12.38 | 11.84 | 12.34 | 12.34 | 4.58% | 208,154 |
| Oct 14, 2025 | 11.41 | 11.89 | 11.37 | 11.80 | 11.80 | 3.06% | 95,717 |
| Oct 10, 2025 | 11.59 | 11.72 | 11.32 | 11.45 | 11.45 | -1.97% | 101,440 |
| Oct 9, 2025 | 11.73 | 11.90 | 11.53 | 11.68 | 11.68 | -0.26% | 137,093 |
| Oct 8, 2025 | 11.69 | 11.87 | 11.62 | 11.71 | 11.71 | 0.26% | 47,229 |
| Oct 7, 2025 | 11.63 | 11.82 | 11.56 | 11.68 | 11.68 | -0.09% | 76,166 |
| Oct 6, 2025 | 11.84 | 11.99 | 11.65 | 11.69 | 11.69 | -1.10% | 95,975 |
| Oct 3, 2025 | 11.82 | 11.86 | 11.62 | 11.82 | 11.82 | 0.25% | 82,910 |
| Oct 2, 2025 | 11.98 | 12.05 | 11.64 | 11.79 | 11.79 | -2.00% | 139,117 |
| Oct 1, 2025 | 11.67 | 12.07 | 11.67 | 12.03 | 12.03 | 3.35% | 138,065 |
| Sep 30, 2025 | 11.71 | 11.83 | 11.45 | 11.64 | 11.64 | -1.77% | 99,740 |
| Sep 29, 2025 | 11.73 | 11.90 | 11.70 | 11.85 | 11.85 | 1.54% | 119,678 |
| Sep 26, 2025 | 11.50 | 11.70 | 11.44 | 11.67 | 11.67 | 1.74% | 107,422 |