Middlebury National Corporation (MDVT)
OTCMKTS
· Delayed Price · Currency is USD
46.10
-0.10 (-0.22%)
At close: Mar 6, 2026
Middlebury National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | -0.22% | 100 |
| Mar 5, 2026 | 46.65 | 46.65 | 46.20 | 46.20 | 46.20 | -0.22% | 4,500 |
| Mar 4, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | - | 400 |
| Mar 3, 2026 | 46.31 | 47.50 | 46.30 | 46.30 | 46.30 | -3.14% | 3,469 |
| Mar 2, 2026 | 46.84 | 47.80 | 46.84 | 47.80 | 47.80 | 0.10% | 271 |
| Feb 27, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - | 141 |
| Feb 26, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | - | 280 |
| Feb 24, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | 0.02% | 100 |
| Feb 23, 2026 | 47.50 | 47.74 | 47.50 | 47.74 | 47.74 | -0.54% | 700 |
| Feb 20, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.06% | 200 |
| Feb 18, 2026 | 49.27 | 49.78 | 48.52 | 48.52 | 48.52 | -2.18% | 1,905 |
| Feb 17, 2026 | 50.00 | 50.00 | 49.50 | 49.60 | 49.60 | -1.40% | 1,241 |
| Feb 13, 2026 | 50.48 | 51.24 | 50.00 | 50.30 | 50.30 | 1.11% | 1,587 |
| Feb 12, 2026 | 50.72 | 51.19 | 49.75 | 49.75 | 49.75 | -0.50% | 1,917 |
| Feb 11, 2026 | 50.49 | 50.49 | 50.00 | 50.00 | 50.00 | -0.04% | 1,936 |
| Feb 10, 2026 | 50.57 | 50.57 | 50.02 | 50.02 | 50.02 | -1.92% | 760 |
| Feb 9, 2026 | 48.00 | 52.38 | 48.00 | 51.00 | 51.00 | 6.47% | 1,009 |
| Feb 6, 2026 | 47.25 | 47.90 | 47.25 | 47.90 | 47.60 | 1.94% | 1,106 |
| Feb 5, 2026 | 46.18 | 46.99 | 46.18 | 46.99 | 46.70 | 2.11% | 1,033 |
| Feb 2, 2026 | 46.02 | 46.02 | 46.02 | 46.02 | 45.73 | 0.48% | 143 |
| Jan 30, 2026 | 46.00 | 46.00 | 45.80 | 45.80 | 45.51 | -0.43% | 200 |
| Jan 29, 2026 | 46.05 | 46.05 | 45.80 | 46.00 | 45.71 | -0.11% | 3,121 |
| Jan 28, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 45.76 | -0.32% | 200 |
| Jan 27, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 45.91 | 0.33% | 144 |
| Jan 23, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 45.76 | - | 100 |
| Jan 22, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 45.76 | 0.55% | 456 |
| Jan 15, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.51 | -0.43% | 100 |
| Jan 14, 2026 | 46.00 | 46.00 | 45.81 | 46.00 | 45.71 | -1.08% | 1,846 |
| Jan 13, 2026 | 45.75 | 46.50 | 45.75 | 46.50 | 46.21 | 1.09% | 300 |
| Jan 12, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 45.71 | - | 200 |
| Jan 9, 2026 | 45.55 | 46.25 | 45.50 | 46.00 | 45.71 | 0.88% | 30,400 |
| Jan 8, 2026 | 45.66 | 45.87 | 45.60 | 45.60 | 45.31 | 1.12% | 2,300 |
| Jan 6, 2026 | 45.01 | 45.09 | 45.00 | 45.09 | 44.81 | 0.21% | 714 |
| Jan 5, 2026 | 44.80 | 45.45 | 44.80 | 45.00 | 44.72 | 0.45% | 1,600 |
| Jan 2, 2026 | 45.00 | 45.00 | 44.77 | 44.80 | 44.52 | -0.44% | 800 |
| Dec 31, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.72 | - | 201 |
| Dec 30, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.72 | - | 100 |
| Dec 29, 2025 | 45.02 | 45.02 | 45.00 | 45.00 | 44.72 | -0.44% | 200 |
| Dec 26, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.92 | - | 351 |
| Dec 24, 2025 | 45.45 | 45.45 | 45.20 | 45.20 | 44.92 | - | 200 |
| Dec 23, 2025 | 45.21 | 45.21 | 45.20 | 45.20 | 44.92 | - | 200 |
| Dec 22, 2025 | 45.02 | 45.25 | 45.02 | 45.20 | 44.92 | 0.11% | 700 |
| Dec 19, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 44.87 | -0.11% | 100 |
| Dec 18, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 44.92 | 0.29% | 100 |
| Dec 17, 2025 | 45.25 | 45.25 | 45.07 | 45.07 | 44.79 | -0.12% | 400 |
| Dec 16, 2025 | 45.00 | 45.13 | 45.00 | 45.13 | 44.84 | -0.82% | 300 |
| Dec 11, 2025 | 45.18 | 45.50 | 45.13 | 45.50 | 45.22 | 0.78% | 2,250 |
| Dec 10, 2025 | 45.15 | 45.15 | 45.11 | 45.15 | 44.87 | 0.33% | 1,240 |
| Dec 9, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.72 | -0.22% | 205 |
| Dec 8, 2025 | 45.10 | 45.10 | 45.10 | 45.10 | 44.82 | 0.22% | 300 |
| Dec 5, 2025 | 45.00 | 45.01 | 45.00 | 45.00 | 44.72 | - | 1,000 |
| Dec 4, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.72 | - | 415 |
| Dec 3, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.72 | - | 1,000 |
| Dec 2, 2025 | 44.96 | 45.00 | 44.96 | 45.00 | 44.72 | - | 2,100 |
| Dec 1, 2025 | 44.99 | 45.31 | 44.90 | 45.00 | 44.72 | 0.02% | 2,900 |
| Nov 26, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 44.71 | 3.74% | 110 |
| Nov 25, 2025 | 42.48 | 43.37 | 42.48 | 43.37 | 43.10 | 5.29% | 200 |
| Nov 24, 2025 | 40.88 | 41.19 | 39.51 | 41.19 | 40.93 | 0.46% | 2,435 |
| Nov 21, 2025 | 40.40 | 41.00 | 40.39 | 41.00 | 40.74 | 0.99% | 500 |
| Nov 20, 2025 | 39.60 | 40.60 | 39.60 | 40.60 | 40.35 | - | 300 |
| Nov 18, 2025 | 40.02 | 40.60 | 39.50 | 40.60 | 40.35 | -2.52% | 3,750 |
| Nov 14, 2025 | 40.21 | 41.65 | 40.00 | 41.65 | 41.39 | 7.48% | 2,482 |
| Nov 13, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.51 | 0.60% | 500 |
| Nov 12, 2025 | 37.60 | 40.38 | 37.43 | 38.52 | 38.28 | 3.83% | 2,909 |
| Nov 11, 2025 | 37.10 | 37.10 | 37.10 | 37.10 | 36.87 | 0.27% | 200 |
| Nov 10, 2025 | 36.99 | 37.00 | 36.99 | 37.00 | 36.77 | 1.37% | 1,004 |
| Nov 7, 2025 | 36.86 | 36.86 | 36.50 | 36.50 | 35.99 | -1.35% | 300 |
| Nov 6, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.49 | - | 100 |
| Nov 5, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 36.49 | 0.33% | 300 |
| Nov 4, 2025 | 36.98 | 37.25 | 36.88 | 36.88 | 36.37 | -0.99% | 1,160 |
| Nov 3, 2025 | 37.00 | 37.25 | 37.00 | 37.25 | 36.73 | -0.67% | 600 |
| Oct 31, 2025 | 37.00 | 37.50 | 36.86 | 37.50 | 36.98 | 0.27% | 1,857 |
| Oct 28, 2025 | 36.50 | 37.50 | 36.50 | 37.40 | 36.88 | 1.91% | 5,623 |
| Oct 27, 2025 | 36.75 | 36.75 | 36.70 | 36.70 | 36.19 | -0.14% | 600 |
| Oct 24, 2025 | 36.75 | 36.91 | 36.55 | 36.75 | 36.24 | - | 407 |
| Oct 23, 2025 | 37.00 | 37.00 | 36.75 | 36.75 | 36.24 | -1.34% | 2,207 |
| Oct 22, 2025 | 36.51 | 37.25 | 36.51 | 37.25 | 36.73 | 2.05% | 1,175 |
| Oct 21, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 35.99 | -0.68% | 100 |
| Oct 16, 2025 | 36.77 | 36.77 | 36.75 | 36.75 | 36.24 | -1.97% | 200 |
| Oct 8, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 36.97 | 2.01% | 100 |
| Oct 7, 2025 | 37.49 | 37.49 | 36.75 | 36.75 | 36.24 | -1.50% | 1,400 |
| Oct 6, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 36.79 | -0.51% | 303 |
| Oct 3, 2025 | 37.40 | 37.50 | 37.32 | 37.50 | 36.98 | 0.54% | 500 |
| Oct 2, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 36.78 | 0.13% | 100 |
| Oct 1, 2025 | 37.35 | 37.35 | 37.25 | 37.25 | 36.73 | -0.08% | 404 |
| Sep 30, 2025 | 37.37 | 37.37 | 37.28 | 37.28 | 36.76 | -0.24% | 550 |
| Sep 29, 2025 | 37.80 | 37.80 | 37.37 | 37.37 | 36.85 | -1.14% | 500 |
| Sep 26, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.28 | 2.13% | 100 |
| Sep 24, 2025 | 37.50 | 37.50 | 37.01 | 37.01 | 36.50 | -0.33% | 200 |
| Sep 22, 2025 | 37.00 | 37.13 | 37.00 | 37.13 | 36.62 | 0.36% | 300 |
| Sep 18, 2025 | 37.25 | 37.25 | 37.00 | 37.00 | 36.49 | -2.43% | 420 |
| Sep 16, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.39 | 4.58% | 200 |
| Sep 15, 2025 | 36.27 | 36.27 | 36.05 | 36.26 | 35.76 | -4.38% | 5,003 |
| Sep 12, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.39 | 4.61% | 100 |
| Sep 11, 2025 | 35.51 | 36.25 | 35.51 | 36.25 | 35.75 | - | 800 |
| Sep 9, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 35.75 | 0.83% | 100 |
| Sep 8, 2025 | 35.43 | 35.95 | 35.43 | 35.95 | 35.45 | 0.98% | 250 |