Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MDNA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 2.49 | 0.54 | 27.69% | 2.09 | 2.61 | 2.09 | 736,982 |
| Apr 25 2024 | 1.95 | 0.03 | 1.56% | 1.82 | 2.00 | 1.82 | 175,850 |
| Apr 24 2024 | 1.92 | 0.37 | 23.87% | 1.57 | 1.92 | 1.55 | 397,631 |
| Apr 23 2024 | 1.55 | 0.02 | 1.31% | 1.59 | 1.64 | 1.52 | 70,982 |
| Apr 22 2024 | 1.53 | -0.11 | -6.71% | 1.61 | 1.61 | 1.50 | 162,794 |
| Apr 19 2024 | 1.64 | -0.03 | -1.80% | 1.68 | 1.72 | 1.58 | 81,864 |
| Apr 18 2024 | 1.67 | -0.06 | -3.47% | 1.73 | 1.77 | 1.67 | 88,949 |
| Apr 17 2024 | 1.73 | -0.11 | -5.98% | 1.84 | 1.88 | 1.72 | 158,701 |
| Apr 16 2024 | 1.84 | -0.05 | -2.65% | 1.94 | 1.95 | 1.83 | 116,805 |
| Apr 15 2024 | 1.89 | -0.07 | -3.57% | 1.93 | 2.02 | 1.85 | 222,128 |
| Apr 12 2024 | 1.96 | 0.03 | 1.55% | 1.92 | 2.02 | 1.83 | 149,738 |
| Apr 11 2024 | 1.93 | -0.02 | -1.03% | 1.95 | 1.96 | 1.79 | 326,715 |
| Apr 10 2024 | 1.95 | 0.45 | 30.00% | 1.64 | 2.04 | 1.59 | 730,272 |
| Apr 09 2024 | 1.50 | -0.20 | -11.76% | 1.73 | 1.73 | 1.40 | 260,210 |
| Apr 08 2024 | 1.70 | 0.06 | 3.66% | 1.64 | 1.79 | 1.63 | 161,425 |
| Apr 05 2024 | 1.64 | -0.14 | -7.87% | 1.80 | 1.85 | 1.61 | 202,547 |
| Apr 04 2024 | 1.78 | -0.16 | -8.25% | 1.85 | 2.04 | 1.72 | 445,700 |
| Apr 03 2024 | 1.94 | 0.08 | 4.30% | 1.90 | 2.00 | 1.88 | 190,110 |
| Apr 02 2024 | 1.86 | 0.05 | 2.76% | 1.85 | 1.91 | 1.79 | 93,939 |
| Apr 01 2024 | 1.81 | -0.05 | -2.69% | 1.93 | 1.93 | 1.79 | 99,491 |
| Mar 28 2024 | 1.86 | 0.17 | 10.06% | 1.75 | 2.10 | 1.71 | 452,703 |
| Mar 27 2024 | 1.69 | 0.14 | 9.03% | 1.58 | 1.69 | 1.57 | 63,799 |
| Mar 26 2024 | 1.55 | 0.05 | 3.33% | 1.54 | 1.63 | 1.52 | 106,586 |
| Mar 25 2024 | 1.50 | -0.08 | -5.06% | 1.58 | 1.58 | 1.45 | 92,699 |
| Mar 22 2024 | 1.58 | 0.01 | 0.64% | 1.62 | 1.70 | 1.56 | 84,918 |
| Mar 21 2024 | 1.57 | 0.03 | 1.95% | 1.51 | 1.60 | 1.51 | 65,145 |
| Mar 20 2024 | 1.54 | 0.17 | 12.41% | 1.38 | 1.59 | 1.38 | 238,312 |
| Mar 19 2024 | 1.37 | -0.16 | -10.46% | 1.58 | 1.58 | 1.30 | 213,632 |
| Mar 18 2024 | 1.53 | -0.03 | -1.92% | 1.63 | 1.73 | 1.53 | 113,434 |
| Mar 15 2024 | 1.56 | -0.01 | -0.64% | 1.61 | 1.75 | 1.55 | 275,636 |
| Mar 14 2024 | 1.57 | 0.06 | 3.97% | 1.45 | 1.62 | 1.44 | 169,349 |
| Mar 13 2024 | 1.51 | 0.28 | 22.76% | 1.21 | 1.54 | 1.21 | 186,701 |
| Mar 12 2024 | 1.23 | 0.09 | 7.89% | 1.16 | 1.24 | 1.13 | 96,320 |
| Mar 11 2024 | 1.14 | -0.02 | -1.72% | 1.17 | 1.17 | 1.12 | 33,062 |
| Mar 08 2024 | 1.16 | 0.04 | 3.57% | 1.12 | 1.17 | 1.12 | 36,550 |
| Mar 07 2024 | 1.12 | -0.09 | -7.44% | 1.15 | 1.22 | 1.09 | 109,894 |
| Mar 06 2024 | 1.21 | 0.05 | 4.31% | 1.16 | 1.28 | 1.16 | 124,555 |
| Mar 05 2024 | 1.16 | -0.01 | -0.85% | 1.17 | 1.22 | 1.09 | 95,225 |
| Mar 04 2024 | 1.17 | -0.01 | -0.85% | 1.18 | 1.20 | 1.11 | 125,433 |
| Mar 01 2024 | 1.18 | 0.06 | 5.36% | 1.06 | 1.23 | 1.05 | 79,619 |
| Feb 29 2024 | 1.12 | -0.10 | -8.20% | 1.15 | 1.17 | 1.00 | 141,167 |
| Feb 28 2024 | 1.22 | -0.13 | -9.63% | 1.34 | 1.34 | 1.13 | 150,130 |
| Feb 27 2024 | 1.35 | -0.07 | -4.93% | 1.39 | 1.39 | 1.27 | 142,445 |
| Feb 26 2024 | 1.42 | 0.16 | 12.70% | 1.32 | 1.48 | 1.31 | 198,828 |
| Feb 23 2024 | 1.26 | 0.19 | 17.76% | 1.07 | 1.30 | 1.05 | 190,554 |
| Feb 22 2024 | 1.07 | -0.01 | -0.93% | 1.11 | 1.12 | 1.05 | 55,855 |
| Feb 21 2024 | 1.08 | 0.06 | 5.88% | 1.05 | 1.12 | 0.95 | 90,057 |
| Feb 20 2024 | 1.02 | 0.06 | 6.25% | 1.01 | 1.05 | 0.95 | 104,009 |
| Feb 16 2024 | 0.96 | -0.09 | -8.57% | 1.10 | 1.17 | 0.94 | 320,493 |
| Feb 15 2024 | 1.05 | 0.19 | 22.09% | 0.88 | 1.22 | 0.87 | 481,028 |
| Feb 14 2024 | 0.86 | 0.20 | 30.30% | 0.70 | 0.89 | 0.64 | 293,967 |
| Feb 13 2024 | 0.66 | -0.01 | -1.49% | 0.67 | 0.69 | 0.64 | 67,614 |
| Feb 12 2024 | 0.67 | 0.13 | 24.07% | 0.60 | 0.68 | 0.57 | 129,870 |
| Feb 09 2024 | 0.54 | 0.075 | 16.13% | 0.485 | 0.60 | 0.48 | 205,763 |
| Feb 08 2024 | 0.465 | -0.015 | -3.13% | 0.45 | 0.465 | 0.445 | 34,550 |
| Feb 07 2024 | 0.48 | 0.00 | 0.00% | 0.48 | 0.48 | 0.48 | 0 |
| Feb 06 2024 | 0.48 | 0.04 | 9.09% | 0.45 | 0.51 | 0.45 | 57,536 |
| Feb 05 2024 | 0.44 | 0.005 | 1.15% | 0.44 | 0.44 | 0.43 | 7,195 |
| Feb 02 2024 | 0.435 | 0.01 | 2.35% | 0.425 | 0.435 | 0.42 | 19,250 |
| Feb 01 2024 | 0.425 | 0.00 | 0.00% | 0.42 | 0.425 | 0.42 | 3,500 |
| Jan 31 2024 | 0.425 | 0.00 | 0.00% | 0.415 | 0.435 | 0.41 | 92,000 |
| Jan 30 2024 | 0.425 | 0.005 | 1.19% | 0.42 | 0.425 | 0.415 | 18,510 |
| Jan 29 2024 | 0.42 | -0.035 | -7.69% | 0.435 | 0.45 | 0.42 | 52,025 |
