MDI Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.85	0.85	0.84	0.84	-	-0.94%	345
Dec 4, 2025	0.90	0.90	0.85	0.85	0.85	-5.56%	11,659
Dec 3, 2025	0.92	0.94	0.89	0.90	0.90	-2.17%	8,475
Dec 2, 2025	0.94	0.94	0.92	0.92	0.92	-2.13%	3
Dec 1, 2025	0.93	0.94	0.92	0.94	0.94	1.08%	2,426
Nov 28, 2025	0.99	0.99	0.90	0.93	0.93	-6.06%	1,533
Nov 27, 2025	0.94	0.99	0.90	0.99	0.99	5.10%	772
Nov 26, 2025	0.98	0.98	0.90	0.94	0.94	-	8,921
Nov 25, 2025	0.99	0.99	0.93	0.94	0.94	-	2,870
Nov 24, 2025	0.93	0.94	0.93	0.94	0.94	1.73%	3,218
Nov 21, 2025	0.93	0.94	0.89	0.93	0.93	1.54%	8,519
Nov 20, 2025	0.98	0.99	0.89	0.91	0.91	-6.94%	6,188
Nov 19, 2025	0.90	0.98	0.89	0.98	0.98	9.13%	6,456
Nov 18, 2025	0.90	0.90	0.90	0.90	0.90	-0.22%	756
Nov 17, 2025	0.92	0.94	0.89	0.90	0.90	-2.39%	8,238
Nov 14, 2025	0.96	0.96	0.89	0.92	0.92	-3.76%	12,240
Nov 13, 2025	0.99	0.99	0.89	0.96	0.96	2.79%	5,097
Nov 12, 2025	0.90	0.98	0.90	0.93	0.93	-3.12%	3,749
Nov 10, 2025	0.98	0.98	0.96	0.96	0.96	-1.03%	88
Nov 7, 2025	0.95	1.04	0.95	0.97	0.97	2.10%	5,784
Nov 6, 2025	0.97	0.97	0.88	0.95	0.95	-2.26%	5,821
Nov 5, 2025	1.04	1.06	0.95	0.97	0.97	-3.56%	19,703
Nov 4, 2025	1.04	1.12	1.01	1.01	1.01	0.50%	54,826
Nov 3, 2025	1.08	1.08	0.98	1.01	1.01	-6.94%	18,625
Oct 31, 2025	0.88	1.08	0.86	1.08	1.08	23.29%	217,557
Oct 30, 2025	0.83	0.89	0.77	0.88	0.88	6.83%	65,126
Oct 29, 2025	0.75	0.82	0.71	0.82	0.82	12.33%	23,264
Oct 28, 2025	0.70	0.77	0.70	0.73	0.73	-2.67%	16,319
Oct 27, 2025	0.73	0.78	0.71	0.75	0.75	3.31%	27,373
Oct 24, 2025	0.75	0.76	0.68	0.73	0.73	-2.68%	67,138
Oct 23, 2025	0.76	0.76	0.71	0.75	0.75	-1.58%	33,265
Oct 22, 2025	0.76	0.76	0.72	0.76	0.76	-0.52%	20,287
Oct 21, 2025	0.77	0.80	0.72	0.76	0.76	1.60%	32,057
Oct 20, 2025	0.75	0.80	0.73	0.75	0.75	-4.09%	35,721
Oct 17, 2025	0.75	0.80	0.70	0.78	0.78	-1.76%	76,619
Oct 16, 2025	0.83	0.83	0.79	0.80	0.80	-4.10%	27,805
Oct 15, 2025	0.83	0.83	0.80	0.83	0.83	-0.24%	15,873
Oct 14, 2025	0.84	0.86	0.80	0.83	0.83	-2.80%	18,894
Oct 13, 2025	0.87	0.91	0.83	0.86	0.86	-6.14%	34,322
Oct 10, 2025	0.89	0.91	0.82	0.91	0.91	2.24%	43,862
Oct 9, 2025	0.89	0.89	0.84	0.89	0.89	0.22%	16,617
Oct 8, 2025	0.84	0.91	0.84	0.89	0.89	5.95%	22,351
Oct 7, 2025	0.88	0.91	0.84	0.84	0.84	-3.67%	37,359
Oct 6, 2025	0.82	0.88	0.82	0.87	0.87	6.08%	11,039
Oct 3, 2025	0.84	0.88	0.79	0.82	0.82	-2.14%	45,389
Oct 2, 2025	0.86	0.88	0.82	0.84	0.84	-1.18%	25,894
Oct 1, 2025	0.88	0.90	0.81	0.85	0.85	-2.97%	20,997
Sep 30, 2025	0.92	0.95	0.83	0.88	0.88	-6.21%	68,612
Sep 29, 2025	0.96	0.96	0.92	0.93	0.93	-1.68%	14,133
Sep 26, 2025	0.96	0.96	0.95	0.95	0.95	-	55