Middlebury National Corporation (MDVT)
OTCMKTS
· Delayed Price · Currency is USD
44.15
-0.64 (-1.43%)
At close: Apr 27, 2026
Middlebury National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 44.18 | 44.18 | 44.18 | 44.18 | 44.18 | 0.07% | 300 |
| Apr 27, 2026 | 44.34 | 44.34 | 44.15 | 44.15 | 44.15 | -1.43% | 1,941 |
| Apr 24, 2026 | 44.99 | 44.99 | 44.79 | 44.79 | 44.79 | -0.02% | 341 |
| Apr 23, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.44% | 275 |
| Apr 22, 2026 | 45.30 | 45.30 | 45.00 | 45.00 | 45.00 | -2.11% | 1,694 |
| Apr 21, 2026 | 45.97 | 45.97 | 45.97 | 45.97 | 45.97 | 1.59% | 118 |
| Apr 20, 2026 | 45.12 | 45.25 | 45.12 | 45.25 | 45.25 | - | 600 |
| Apr 17, 2026 | 44.85 | 45.25 | 44.85 | 45.25 | 45.25 | 2.38% | 490 |
| Apr 16, 2026 | 44.71 | 44.99 | 44.20 | 44.20 | 44.20 | -1.14% | 1,847 |
| Apr 15, 2026 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | 1.38% | 100 |
| Apr 14, 2026 | 44.71 | 44.71 | 44.10 | 44.10 | 44.10 | -0.90% | 1,052 |
| Apr 13, 2026 | 44.25 | 44.50 | 44.25 | 44.50 | 44.50 | 0.88% | 335 |
| Apr 10, 2026 | 44.50 | 44.99 | 44.11 | 44.11 | 44.11 | -0.88% | 350 |
| Apr 8, 2026 | 44.87 | 44.87 | 44.50 | 44.50 | 44.50 | -1.11% | 736 |
| Apr 6, 2026 | 45.01 | 45.01 | 45.00 | 45.00 | 45.00 | -0.24% | 200 |
| Apr 2, 2026 | 45.11 | 45.11 | 45.11 | 45.11 | 45.11 | 0.24% | 100 |
| Apr 1, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 100 |
| Mar 31, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -1.08% | 236 |
| Mar 27, 2026 | 45.01 | 45.49 | 45.01 | 45.49 | 45.49 | -1.09% | 200 |
| Mar 26, 2026 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 2.20% | 400 |
| Mar 24, 2026 | 45.30 | 45.30 | 45.00 | 45.00 | 45.00 | -0.59% | 200 |
| Mar 23, 2026 | 45.00 | 45.27 | 45.00 | 45.27 | 45.27 | 0.59% | 400 |
| Mar 20, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 200 |
| Mar 19, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 124 |
| Mar 18, 2026 | 45.25 | 45.25 | 45.00 | 45.00 | 45.00 | -0.55% | 1,500 |
| Mar 17, 2026 | 45.34 | 45.34 | 45.25 | 45.25 | 45.25 | - | 3,219 |
| Mar 16, 2026 | 45.56 | 46.00 | 45.25 | 45.25 | 45.25 | -0.69% | 1,100 |
| Mar 13, 2026 | 45.56 | 45.57 | 45.56 | 45.57 | 45.57 | 0.01% | 456 |
| Mar 12, 2026 | 46.00 | 46.00 | 45.56 | 45.56 | 45.56 | -2.79% | 2,298 |
| Mar 11, 2026 | 46.60 | 46.87 | 46.60 | 46.87 | 46.87 | 1.88% | 200 |
| Mar 10, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | -0.54% | 200 |
| Mar 9, 2026 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 0.33% | 759 |
| 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 |