Master Drilling Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	0.75	0.75	0.74	0.75	0.75	-0.67%	-
Dec 3, 2025	0.75	0.75	0.75	0.75	0.75	2.04%	-
Dec 2, 2025	0.75	0.75	0.74	0.74	0.74	0.68%	-
Dec 1, 2025	0.72	0.73	0.72	0.73	0.73	-	-
Nov 28, 2025	0.72	0.73	0.72	0.73	0.73	-0.68%	-
Nov 27, 2025	0.73	0.74	0.73	0.74	0.74	0.68%	-
Nov 26, 2025	0.72	0.73	0.72	0.73	0.73	0.69%	-
Nov 24, 2025	0.74	0.75	0.73	0.73	0.73	-3.33%	-
Nov 21, 2025	0.74	0.75	0.74	0.75	0.75	-0.66%	-
Nov 20, 2025	0.75	0.76	0.75	0.76	0.76	-	-
Nov 19, 2025	0.75	0.76	0.75	0.76	0.76	-	-
Nov 18, 2025	0.74	0.76	0.74	0.76	0.76	-1.31%	-
Nov 17, 2025	0.77	0.77	0.76	0.77	0.77	0.66%	-
Nov 14, 2025	0.76	0.76	0.76	0.76	0.76	-0.65%	-
Nov 13, 2025	0.76	0.77	0.76	0.77	0.77	-	-
Nov 12, 2025	0.75	0.77	0.75	0.77	0.77	-0.65%	-
Nov 11, 2025	0.76	0.78	0.76	0.77	0.77	-	-
Nov 10, 2025	0.78	0.78	0.76	0.77	0.77	1.99%	-
Nov 7, 2025	0.74	0.76	0.74	0.76	0.76	-	-
Nov 6, 2025	0.80	0.80	0.76	0.76	0.76	-	-
Nov 5, 2025	0.79	0.79	0.75	0.76	0.76	-2.58%	-
Nov 4, 2025	0.74	0.78	0.74	0.78	0.78	0.65%	-
Nov 3, 2025	0.81	0.83	0.76	0.77	0.77	0.65%	-
Oct 31, 2025	0.74	0.77	0.74	0.77	0.77	-0.65%	-
Oct 30, 2025	0.74	0.77	0.74	0.77	0.77	1.32%	-
Oct 29, 2025	0.76	0.76	0.76	0.76	0.76	0.66%	-
Oct 28, 2025	0.76	0.85	0.75	0.76	0.76	0.67%	200
Oct 27, 2025	0.74	0.76	0.74	0.75	0.75	-	-
Oct 24, 2025	0.75	0.75	0.75	0.75	0.75	-2.60%	-
Oct 23, 2025	0.74	0.77	0.74	0.77	0.77	1.32%	-
Oct 22, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Oct 21, 2025	0.76	0.77	0.76	0.76	0.76	-1.94%	-
Oct 20, 2025	0.76	0.78	0.76	0.78	0.78	0.65%	-
Oct 17, 2025	0.75	0.77	0.75	0.77	0.77	-1.28%	-
Oct 16, 2025	0.78	0.78	0.78	0.78	0.78	-2.50%	4,000
Oct 15, 2025	0.80	0.80	0.80	0.80	0.80	-5.88%	-
Oct 14, 2025	0.76	0.85	0.76	0.85	0.85	11.11%	600
Oct 13, 2025	0.78	0.83	0.77	0.77	0.77	-1.29%	-
Oct 10, 2025	0.84	0.84	0.78	0.78	0.78	-10.92%	-
Oct 9, 2025	0.86	0.87	0.86	0.87	0.87	4.82%	-
Oct 8, 2025	0.84	0.87	0.83	0.83	0.83	-1.19%	-
Oct 7, 2025	0.80	0.87	0.80	0.84	0.84	11.26%	5,000
Oct 6, 2025	0.73	0.76	0.73	0.76	0.76	2.03%	-
Oct 3, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Oct 2, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Oct 1, 2025	0.74	0.74	0.74	0.74	0.74	0.68%	-
Sep 30, 2025	0.72	0.74	0.72	0.74	0.74	-	-
Sep 29, 2025	0.72	0.74	0.72	0.74	0.74	0.68%	-
Sep 26, 2025	0.72	0.73	0.72	0.73	0.73	-	-
Sep 25, 2025	0.72	0.73	0.72	0.73	0.73	8.15%	-
Sep 24, 2025	0.72	0.74	0.68	0.68	0.68	-7.53%	4,000
Sep 23, 2025	0.71	0.73	0.71	0.73	0.73	-	-
Sep 22, 2025	0.72	0.73	0.72	0.73	0.73	-	-
Sep 19, 2025	0.71	0.73	0.71	0.73	0.73	-	-
Sep 18, 2025	0.72	0.73	0.72	0.73	0.73	-0.68%	-
Sep 17, 2025	0.72	0.74	0.72	0.74	0.74	-	-
Sep 16, 2025	0.75	0.75	0.73	0.74	0.74	1.38%	-
Sep 15, 2025	0.75	0.75	0.73	0.73	0.73	-0.68%	-
Sep 12, 2025	0.75	0.75	0.73	0.73	0.73	0.69%	-
Sep 11, 2025	0.74	0.74	0.73	0.73	0.73	-	-
Sep 10, 2025	0.72	0.73	0.72	0.73	0.73	-	-
Sep 9, 2025	0.71	0.73	0.71	0.73	0.73	0.69%	-
Sep 8, 2025	0.71	0.73	0.71	0.72	0.72	-	-
Sep 5, 2025	0.70	0.72	0.70	0.72	0.72	-	-
Sep 4, 2025	0.73	0.73	0.72	0.72	0.72	-0.69%	-
Sep 3, 2025	0.74	0.74	0.72	0.73	0.73	0.69%	-
Sep 2, 2025	0.73	0.73	0.72	0.72	0.72	0.70%	-
Sep 1, 2025	0.70	0.72	0.70	0.72	0.72	-	-
Aug 29, 2025	0.70	0.72	0.70	0.72	0.72	-2.72%	-
Aug 28, 2025	0.72	0.74	0.72	0.74	0.74	-0.68%	-
Aug 27, 2025	0.74	0.74	0.74	0.74	0.74	1.37%	-
Aug 26, 2025	0.70	0.73	0.70	0.73	0.73	2.82%	-
Aug 25, 2025	0.71	0.72	0.71	0.71	0.71	-2.07%	-
Aug 22, 2025	0.73	0.73	0.72	0.73	0.73	1.40%	-
Aug 21, 2025	0.70	0.72	0.70	0.72	0.72	-	-
Aug 20, 2025	0.74	0.74	0.72	0.72	0.72	-	-
Aug 19, 2025	0.70	0.72	0.70	0.72	0.72	-	-
Aug 18, 2025	0.67	0.72	0.67	0.72	0.72	0.70%	-
Aug 15, 2025	0.67	0.71	0.67	0.71	0.71	-1.39%	-
Aug 14, 2025	0.71	0.72	0.71	0.72	0.72	-	-
Aug 13, 2025	0.71	0.72	0.71	0.72	0.72	-	-
Aug 12, 2025	0.72	0.72	0.72	0.72	0.72	0.70%	-
Aug 11, 2025	0.72	0.72	0.72	0.72	0.72	-7.74%	-
Aug 8, 2025	0.72	0.78	0.72	0.78	0.78	7.64%	500
Aug 7, 2025	0.72	0.72	0.72	0.72	0.72	0.70%	-
Aug 6, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Aug 5, 2025	0.72	0.72	0.72	0.72	0.72	-1.38%	-
Aug 4, 2025	0.71	0.73	0.71	0.73	0.73	2.11%	-
Aug 1, 2025	0.71	0.71	0.71	0.71	0.71	-1.39%	-
Jul 31, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Jul 30, 2025	0.72	0.72	0.72	0.72	0.72	0.70%	-
Jul 29, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Jul 28, 2025	0.72	0.72	0.72	0.72	0.72	0.70%	-
Jul 25, 2025	0.72	0.72	0.71	0.71	0.71	-0.70%	-
Jul 24, 2025	0.72	0.72	0.72	0.72	0.72	-0.69%	-
Jul 23, 2025	0.73	0.73	0.72	0.72	0.72	-1.37%	-
Jul 22, 2025	0.73	0.73	0.73	0.73	0.73	0.69%	-
Jul 21, 2025	0.73	0.73	0.73	0.73	0.73	0.69%	-
Jul 18, 2025	0.72	0.72	0.72	0.72	0.72	1.41%	-
Jul 17, 2025	0.71	0.71	0.71	0.71	0.71	-11.25%	-