Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MDTEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 04 2024 | 0.069441 | 0.001567 | 2.31% | 0.067845 | 0.070387 | 0.067594 | 1,233,756.00 |
| May 03 2024 | 0.067874 | 0.003356 | 5.20% | 0.064502 | 0.068956 | 0.063067 | 685,584.00 |
| May 02 2024 | 0.064517 | 0.000192 | 0.30% | 0.064313 | 0.065459 | 0.061054 | 744,754.00 |
| May 01 2024 | 0.064326 | 0.000387 | 0.61% | 0.063099 | 0.064326 | 0.058107 | 1,728,362.00 |
| Apr 30 2024 | 0.063939 | -0.003946 | -5.81% | 0.067857 | 0.068773 | 0.060498 | 2,463,726.00 |
| Apr 29 2024 | 0.067885 | -0.001571 | -2.26% | 0.107346 | 0.11148 | 0.029922 | 2,837,578.00 |
| Apr 28 2024 | 0.069456 | -0.002947 | -4.07% | 0.07249 | 0.075163 | 0.069294 | 875,946.00 |
| Apr 27 2024 | 0.072403 | 0.001974 | 2.80% | 0.070373 | 0.073017 | 0.068074 | 1,417,799.00 |
| Apr 26 2024 | 0.070428 | -0.00294 | -4.01% | 0.073391 | 0.073426 | 0.069701 | 853,919.00 |
| Apr 25 2024 | 0.073369 | -0.001187 | -1.59% | 0.073921 | 0.075062 | 0.069331 | 1,744,661.00 |
| Apr 24 2024 | 0.074555 | -0.005471 | -6.84% | 0.079619 | 0.081477 | 0.072981 | 2,077,184.00 |
| Apr 23 2024 | 0.080026 | -0.000333 | -0.41% | 0.080884 | 0.083622 | 0.077927 | 1,566,138.00 |
| Apr 22 2024 | 0.080358 | 0.002769 | 3.57% | 0.107346 | 0.11148 | 0.014843 | 3,325,010.00 |
| Apr 21 2024 | 0.07759 | -0.001135 | -1.44% | 0.077924 | 0.08158 | 0.076036 | 2,089,089.00 |
| Apr 20 2024 | 0.078724 | 0.00712 | 9.94% | 0.069991 | 0.079377 | 0.069991 | 1,418,871.00 |
| Apr 19 2024 | 0.071604 | -0.000031 | -0.04% | 0.070241 | 0.073693 | 0.065012 | 1,412,905.00 |
| Apr 18 2024 | 0.071635 | 0.002573 | 3.73% | 0.069133 | 0.071937 | 0.066553 | 2,214,052.00 |
| Apr 17 2024 | 0.069062 | -0.000543 | -0.78% | 0.069136 | 0.071713 | 0.066275 | 1,506,852.00 |
| Apr 16 2024 | 0.069605 | 0.002737 | 4.09% | 0.066929 | 0.071384 | 0.065593 | 2,491,104.00 |
| Apr 15 2024 | 0.066868 | -0.002272 | -3.29% | 0.107346 | 0.11148 | 0.064311 | 6,471,132.00 |
| Apr 14 2024 | 0.06914 | 0.006861 | 11.02% | 0.061419 | 0.070173 | 0.058375 | 4,011,594.00 |
| Apr 13 2024 | 0.062279 | -0.014295 | -18.67% | 0.076028 | 0.078448 | 0.05427 | 8,514,741.00 |
| Apr 12 2024 | 0.076575 | -0.019441 | -20.25% | 0.096106 | 0.098014 | 0.069377 | 5,797,974.00 |
| Apr 11 2024 | 0.096015 | -0.00445 | -4.43% | 0.09962 | 0.101743 | 0.095321 | 873,463.00 |
| Apr 10 2024 | 0.100466 | 0.000966 | 0.97% | 0.099413 | 0.101219 | 0.092957 | 1,218,650.00 |
| Apr 09 2024 | 0.0995 | -0.004613 | -4.43% | 0.103484 | 0.104071 | 0.097285 | 862,633.00 |
| Apr 08 2024 | 0.104113 | 0.004743 | 4.77% | 0.107346 | 0.11148 | 0.097106 | 2,215,099.00 |
| Apr 07 2024 | 0.09937 | 0.002541 | 2.62% | 0.095392 | 0.102768 | 0.095392 | 1,026,610.00 |
| Apr 06 2024 | 0.096828 | 0.002038 | 2.15% | 0.093828 | 0.098046 | 0.093808 | 899,060.00 |
| Apr 05 2024 | 0.09479 | -0.001254 | -1.31% | 0.095514 | 0.09677 | 0.089458 | 803,599.00 |
| Apr 04 2024 | 0.096044 | 0.006829 | 7.65% | 0.088276 | 0.098319 | 0.08633 | 4,788,031.00 |
| Apr 03 2024 | 0.089215 | 0.000344 | 0.39% | 0.088353 | 0.092154 | 0.084696 | 1,128,806.00 |
| Apr 02 2024 | 0.088871 | -0.009303 | -9.48% | 0.096693 | 0.09729 | 0.087014 | 2,275,599.00 |
| Apr 01 2024 | 0.098174 | -0.00291 | -2.88% | 0.107346 | 0.11148 | 0.094312 | 770,016.00 |
| Mar 31 2024 | 0.101084 | 0.002223 | 2.25% | 0.098862 | 0.102209 | 0.098677 | 1,330,977.00 |
| Mar 30 2024 | 0.098861 | 0.001003 | 1.02% | 0.098072 | 0.10197 | 0.097251 | 1,664,654.00 |
| Mar 29 2024 | 0.097858 | -0.006304 | -6.05% | 0.104301 | 0.124968 | 0.096583 | 18,035,603.00 |
| Mar 28 2024 | 0.104162 | -0.003832 | -3.55% | 0.108517 | 0.109213 | 0.09889 | 3,822,646.00 |
| Mar 27 2024 | 0.107994 | 0.007227 | 7.17% | 0.100646 | 0.110609 | 0.098278 | 9,633,981.00 |
| Mar 26 2024 | 0.100768 | 0.004291 | 4.45% | 0.097131 | 0.103852 | 0.096443 | 2,442,766.00 |
| Mar 25 2024 | 0.096477 | 0.002492 | 2.65% | 0.107346 | 0.11148 | 0.092162 | 4,286,664.00 |
| Mar 24 2024 | 0.093985 | 0.004672 | 5.23% | 0.088506 | 0.094574 | 0.087342 | 2,371,345.00 |
| Mar 23 2024 | 0.089313 | -0.000086 | -0.10% | 0.089096 | 0.093772 | 0.087592 | 3,231,259.00 |
| Mar 22 2024 | 0.089399 | -0.00466 | -4.95% | 0.094449 | 0.096309 | 0.087013 | 2,073,517.00 |
| Mar 21 2024 | 0.094059 | 0.000268 | 0.29% | 0.094271 | 0.096369 | 0.089945 | 1,782,462.00 |
| Mar 20 2024 | 0.093791 | 0.006857 | 7.89% | 0.087352 | 0.096592 | 0.082782 | 2,980,150.00 |
| Mar 19 2024 | 0.086935 | -0.012119 | -12.23% | 0.099722 | 0.100753 | 0.084376 | 4,406,099.00 |
| Mar 18 2024 | 0.099054 | -0.016526 | -14.30% | 0.107346 | 0.11148 | 0.014843 | 7,600,807.00 |
| Mar 17 2024 | 0.11558 | 0.014491 | 14.33% | 0.101298 | 0.116611 | 0.099002 | 10,338,636.00 |
| Mar 16 2024 | 0.101089 | -0.010968 | -9.79% | 0.111319 | 0.121372 | 0.097505 | 7,841,230.00 |
| Mar 15 2024 | 0.112057 | -0.001881 | -1.65% | 0.107346 | 0.115495 | 0.103272 | 12,511,682.00 |
| Mar 14 2024 | 0.113938 | 0.001808 | 1.61% | 0.112693 | 0.114015 | 0.103 | 4,265,652.00 |
| Mar 13 2024 | 0.11213 | 0.003527 | 3.25% | 0.10881 | 0.113518 | 0.103967 | 6,259,296.00 |
| Mar 12 2024 | 0.108604 | 0.000544 | 0.50% | 0.107346 | 0.11148 | 0.103716 | 5,203,317.00 |
| Mar 11 2024 | 0.10806 | -0.002393 | -2.17% | 0.066809 | 0.116951 | 0.066217 | 19,931,708.00 |
| Mar 10 2024 | 0.110452 | -0.010318 | -8.54% | 0.119521 | 0.127593 | 0.107808 | 10,926,785.00 |
| Mar 09 2024 | 0.120771 | 0.01972 | 19.52% | 0.102494 | 0.134343 | 0.099464 | 29,814,289.00 |
| Mar 08 2024 | 0.101051 | -0.007272 | -6.71% | 0.105828 | 0.105828 | 0.093812 | 8,489,243.00 |
| Mar 07 2024 | 0.108323 | 0.022759 | 26.60% | 0.086101 | 0.108867 | 0.085511 | 34,308,017.00 |
| Mar 06 2024 | 0.085564 | 0.01251 | 17.12% | 0.073411 | 0.088111 | 0.070755 | 10,689,357.00 |
| Mar 05 2024 | 0.073054 | -0.011165 | -13.26% | 0.082825 | 0.085505 | 0.063221 | 4,180,084.00 |
| Mar 04 2024 | 0.08422 | -0.003511 | -4.00% | 0.066809 | 0.089744 | 0.036979 | 8,276,672.00 |
| Mar 03 2024 | 0.087731 | 0.001308 | 1.51% | 0.087934 | 0.102655 | 0.083244 | 16,780,280.00 |
| Mar 02 2024 | 0.086423 | -0.001798 | -2.04% | 0.088572 | 0.090323 | 0.083676 | 5,897,086.00 |
| Mar 01 2024 | 0.088221 | 0.018432 | 26.41% | 0.070065 | 0.09445 | 0.069473 | 18,305,054.00 |
| Feb 29 2024 | 0.069789 | 0.001858 | 2.74% | 0.066809 | 0.07305 | 0.066217 | 4,478,994.00 |
| Feb 28 2024 | 0.067931 | -0.001404 | -2.02% | 0.06885 | 0.072778 | 0.058218 | 6,500,319.00 |
| Feb 27 2024 | 0.069335 | -0.001686 | -2.37% | 0.070647 | 0.071997 | 0.06752 | 2,768,724.00 |
| Feb 26 2024 | 0.071021 | 0.000225 | 0.32% | 0.049457 | 0.073458 | 0.014843 | 5,414,491.00 |
| Feb 25 2024 | 0.070796 | 0.001269 | 1.83% | 0.069535 | 0.077323 | 0.069395 | 7,546,813.00 |
| Feb 24 2024 | 0.069526 | -0.001442 | -2.03% | 0.07082 | 0.07082 | 0.066498 | 3,808,498.00 |
| Feb 23 2024 | 0.070968 | 0.000871 | 1.24% | 0.070639 | 0.077095 | 0.066691 | 12,585,687.00 |
| Feb 22 2024 | 0.070097 | 0.002499 | 3.70% | 0.067938 | 0.07593 | 0.065233 | 10,439,588.00 |
| Feb 21 2024 | 0.067598 | -0.004018 | -5.61% | 0.071142 | 0.073315 | 0.060718 | 10,435,741.00 |
| Feb 20 2024 | 0.071616 | 0.004371 | 6.50% | 0.067295 | 0.081544 | 0.066622 | 31,059,621.00 |
| Feb 19 2024 | 0.067245 | 0.004419 | 7.03% | 0.049457 | 0.068916 | 0.047557 | 7,164,450.00 |
| Feb 18 2024 | 0.062826 | 0.000391 | 0.63% | 0.06376 | 0.068785 | 0.061271 | 8,930,644.00 |
| Feb 17 2024 | 0.062435 | 0.002354 | 3.92% | 0.059566 | 0.06245 | 0.056165 | 4,128,231.00 |
| Feb 16 2024 | 0.060081 | 0.004102 | 7.33% | 0.055927 | 0.062255 | 0.055457 | 4,732,578.00 |
| Feb 15 2024 | 0.055979 | -0.000087 | -0.16% | 0.055624 | 0.057194 | 0.054849 | 1,987,082.00 |
| Feb 14 2024 | 0.056066 | 0.003163 | 5.98% | 0.051962 | 0.058837 | 0.051893 | 6,507,235.00 |
| Feb 13 2024 | 0.052904 | 0.001033 | 1.99% | 0.051784 | 0.053568 | 0.050786 | 945,307.00 |
| Feb 12 2024 | 0.05187 | 0.003427 | 7.07% | 0.049457 | 0.052862 | 0.047557 | 4,597,767.00 |
| Feb 11 2024 | 0.048443 | -0.002232 | -4.40% | 0.050146 | 0.051914 | 0.048207 | 1,754,802.00 |
| Feb 10 2024 | 0.050675 | 0.000635 | 1.27% | 0.050134 | 0.051512 | 0.048793 | 3,047,264.00 |
| Feb 09 2024 | 0.05004 | 0.00083 | 1.69% | 0.049722 | 0.051261 | 0.049135 | 1,229,000.00 |
| Feb 08 2024 | 0.04921 | -0.001312 | -2.60% | 0.050174 | 0.050976 | 0.04871 | 1,178,409.00 |
| Feb 07 2024 | 0.050522 | 0.000442 | 0.88% | 0.049707 | 0.051044 | 0.049334 | 1,163,839.00 |
| Feb 06 2024 | 0.05008 | 0.000021 | 0.04% | 0.049684 | 0.051087 | 0.048747 | 860,025.00 |
| Feb 05 2024 | 0.05006 | 0.002286 | 4.78% | 0.049457 | 0.050529 | 0.047557 | 4,665,033.00 |
| Feb 04 2024 | 0.047774 | -0.001645 | -3.33% | 0.049457 | 0.049457 | 0.047551 | 8,259,158.00 |
| Feb 03 2024 | 0.049419 | 0.001843 | 3.87% | 0.047623 | 0.050329 | 0.047175 | 2,112,718.00 |
