Major Drilling Group International Inc. (TSX:MDI)
Canada
· Delayed Price · Currency is CAD 13.92
+0.33 (2.43%)
At close: Dec 5, 2025
TSX:MDI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.65 | 14.08 | 13.62 | 13.96 | - | 2.72% | 106,551 |
| Dec 4, 2025 | 13.65 | 13.80 | 13.44 | 13.59 | 13.59 | -0.88% | 151,463 |
| Dec 3, 2025 | 13.19 | 13.79 | 13.15 | 13.71 | 13.71 | 5.22% | 190,646 |
| Dec 2, 2025 | 13.32 | 13.41 | 12.86 | 13.03 | 13.03 | -2.03% | 75,514 |
| Dec 1, 2025 | 13.24 | 13.48 | 13.23 | 13.30 | 13.30 | 1.99% | 195,645 |
| Nov 28, 2025 | 12.53 | 13.14 | 12.53 | 13.04 | 13.04 | 4.07% | 114,557 |
| Nov 27, 2025 | 12.50 | 12.64 | 12.46 | 12.53 | 12.53 | - | 46,818 |
| Nov 26, 2025 | 12.25 | 12.63 | 12.11 | 12.53 | 12.53 | 2.62% | 112,118 |
| Nov 25, 2025 | 12.59 | 12.65 | 12.21 | 12.21 | 12.21 | -2.63% | 150,487 |
| Nov 24, 2025 | 12.11 | 12.54 | 12.11 | 12.54 | 12.54 | 4.94% | 955,783 |
| Nov 21, 2025 | 11.80 | 12.00 | 11.59 | 11.95 | 11.95 | 1.27% | 153,771 |
| Nov 20, 2025 | 12.40 | 12.52 | 11.79 | 11.80 | 11.80 | -3.52% | 100,377 |
| Nov 19, 2025 | 12.30 | 12.30 | 12.07 | 12.23 | 12.23 | 1.75% | 123,235 |
| Nov 18, 2025 | 12.05 | 12.25 | 11.89 | 12.02 | 12.02 | -1.07% | 62,569 |
| Nov 17, 2025 | 12.20 | 12.42 | 12.08 | 12.15 | 12.15 | -0.82% | 105,021 |
| Nov 14, 2025 | 12.09 | 12.30 | 11.77 | 12.25 | 12.25 | - | 97,275 |
| Nov 13, 2025 | 12.87 | 12.87 | 12.13 | 12.25 | 12.25 | -4.52% | 141,167 |
| Nov 12, 2025 | 12.35 | 12.99 | 12.34 | 12.83 | 12.83 | 3.97% | 212,372 |
| Nov 11, 2025 | 11.95 | 12.38 | 11.76 | 12.34 | 12.34 | 3.35% | 178,132 |
| Nov 10, 2025 | 11.73 | 12.06 | 11.73 | 11.94 | 11.94 | 3.56% | 211,888 |
| Nov 7, 2025 | 11.52 | 11.63 | 11.33 | 11.53 | 11.53 | - | 123,037 |
| Nov 6, 2025 | 11.81 | 11.88 | 11.53 | 11.53 | 11.53 | -2.21% | 247,213 |
| Nov 5, 2025 | 11.88 | 11.98 | 11.70 | 11.79 | 11.79 | -0.25% | 131,337 |
| Nov 4, 2025 | 11.91 | 12.32 | 11.78 | 11.82 | 11.82 | -3.11% | 253,651 |
| Nov 3, 2025 | 12.33 | 12.34 | 11.97 | 12.20 | 12.20 | -1.21% | 173,915 |
| Oct 31, 2025 | 12.45 | 12.48 | 12.21 | 12.35 | 12.35 | -0.64% | 175,185 |
| Oct 30, 2025 | 12.59 | 12.59 | 12.36 | 12.43 | 12.43 | -1.35% | 90,285 |
| Oct 29, 2025 | 12.83 | 12.90 | 12.53 | 12.60 | 12.60 | -0.24% | 113,409 |
| Oct 28, 2025 | 12.66 | 12.88 | 12.58 | 12.63 | 12.63 | -0.55% | 58,202 |
| Oct 27, 2025 | 12.85 | 13.04 | 12.54 | 12.70 | 12.70 | -2.38% | 38,483 |
| Oct 24, 2025 | 12.76 | 13.03 | 12.70 | 13.01 | 13.01 | 0.85% | 141,045 |
| Oct 23, 2025 | 12.93 | 13.03 | 12.73 | 12.90 | 12.90 | 1.26% | 92,201 |
| Oct 22, 2025 | 12.43 | 12.81 | 12.43 | 12.74 | 12.74 | 0.55% | 135,248 |
| Oct 21, 2025 | 13.15 | 13.29 | 12.55 | 12.67 | 12.67 | -6.36% | 246,108 |
| Oct 20, 2025 | 13.73 | 14.11 | 13.46 | 13.53 | 13.53 | -0.37% | 226,095 |
| Oct 17, 2025 | 14.01 | 14.18 | 13.55 | 13.58 | 13.58 | -4.90% | 515,121 |
| Oct 16, 2025 | 12.51 | 14.41 | 12.51 | 14.28 | 14.28 | 15.72% | 790,603 |
| Oct 15, 2025 | 11.89 | 12.38 | 11.84 | 12.34 | 12.34 | 4.58% | 208,154 |
| Oct 14, 2025 | 11.41 | 11.89 | 11.37 | 11.80 | 11.80 | 3.06% | 95,717 |
| Oct 10, 2025 | 11.59 | 11.72 | 11.32 | 11.45 | 11.45 | -1.97% | 101,440 |
| Oct 9, 2025 | 11.73 | 11.90 | 11.53 | 11.68 | 11.68 | -0.26% | 137,093 |
| Oct 8, 2025 | 11.69 | 11.87 | 11.62 | 11.71 | 11.71 | 0.26% | 47,229 |
| Oct 7, 2025 | 11.63 | 11.82 | 11.56 | 11.68 | 11.68 | -0.09% | 76,166 |
| Oct 6, 2025 | 11.84 | 11.99 | 11.65 | 11.69 | 11.69 | -1.10% | 95,975 |
| Oct 3, 2025 | 11.82 | 11.86 | 11.62 | 11.82 | 11.82 | 0.25% | 82,910 |
| Oct 2, 2025 | 11.98 | 12.05 | 11.64 | 11.79 | 11.79 | -2.00% | 139,117 |
| Oct 1, 2025 | 11.67 | 12.07 | 11.67 | 12.03 | 12.03 | 3.35% | 138,065 |
| Sep 30, 2025 | 11.71 | 11.83 | 11.45 | 11.64 | 11.64 | -1.77% | 99,740 |
| Sep 29, 2025 | 11.73 | 11.90 | 11.70 | 11.85 | 11.85 | 1.54% | 119,678 |
| Sep 26, 2025 | 11.50 | 11.70 | 11.44 | 11.67 | 11.67 | 1.74% | 107,422 |
| Sep 25, 2025 | 11.48 | 11.59 | 11.29 | 11.47 | 11.47 | - | 181,963 |
| Sep 24, 2025 | 11.15 | 11.61 | 11.12 | 11.47 | 11.47 | 3.33% | 354,270 |
| Sep 23, 2025 | 10.85 | 11.23 | 10.85 | 11.10 | 11.10 | 2.21% | 345,373 |
| Sep 22, 2025 | 10.45 | 10.95 | 10.43 | 10.86 | 10.86 | 3.82% | 185,722 |
| Sep 19, 2025 | 10.25 | 10.55 | 10.25 | 10.46 | 10.46 | 1.95% | 242,358 |
| Sep 18, 2025 | 10.20 | 10.36 | 10.14 | 10.26 | 10.26 | 0.59% | 175,660 |
| Sep 17, 2025 | 9.89 | 10.25 | 9.89 | 10.20 | 10.20 | 2.10% | 175,575 |
| Sep 16, 2025 | 10.07 | 10.07 | 9.84 | 9.99 | 9.99 | -1.28% | 65,863 |
| Sep 15, 2025 | 9.91 | 10.25 | 9.90 | 10.12 | 10.12 | 2.74% | 176,278 |
| Sep 12, 2025 | 9.92 | 9.98 | 9.74 | 9.85 | 9.85 | 0.41% | 105,651 |
| Sep 11, 2025 | 9.56 | 9.96 | 9.56 | 9.81 | 9.81 | 2.62% | 206,160 |
| Sep 10, 2025 | 9.40 | 9.58 | 9.37 | 9.56 | 9.56 | 1.49% | 135,009 |
| Sep 9, 2025 | 9.59 | 9.80 | 9.24 | 9.42 | 9.42 | -7.92% | 486,636 |
| Sep 8, 2025 | 10.25 | 10.40 | 10.12 | 10.23 | 10.23 | -0.39% | 157,217 |
| Sep 5, 2025 | 10.00 | 10.48 | 9.99 | 10.27 | 10.27 | 3.01% | 217,421 |
| Sep 4, 2025 | 10.11 | 10.15 | 9.95 | 9.97 | 9.97 | -0.99% | 84,417 |
| Sep 3, 2025 | 9.80 | 10.28 | 9.77 | 10.07 | 10.07 | 2.34% | 352,189 |
| Sep 2, 2025 | 9.75 | 9.86 | 9.56 | 9.84 | 9.84 | 1.65% | 216,842 |
| Aug 29, 2025 | 9.28 | 9.76 | 9.21 | 9.68 | 9.68 | 4.99% | 235,457 |
| Aug 28, 2025 | 9.18 | 9.30 | 9.16 | 9.22 | 9.22 | 0.99% | 111,121 |
| Aug 27, 2025 | 9.15 | 9.23 | 9.10 | 9.13 | 9.13 | 0.77% | 39,661 |
| Aug 26, 2025 | 9.08 | 9.12 | 9.01 | 9.06 | 9.06 | 0.11% | 157,482 |
| Aug 25, 2025 | 9.12 | 9.21 | 9.02 | 9.05 | 9.05 | -0.33% | 38,598 |
| Aug 22, 2025 | 8.95 | 9.13 | 8.91 | 9.08 | 9.08 | 1.57% | 141,304 |
| Aug 21, 2025 | 8.91 | 8.96 | 8.82 | 8.94 | 8.94 | 1.13% | 85,843 |
| Aug 20, 2025 | 8.85 | 8.88 | 8.78 | 8.84 | 8.84 | -0.45% | 34,238 |
| Aug 19, 2025 | 9.07 | 9.07 | 8.75 | 8.88 | 8.88 | -2.09% | 115,647 |
| Aug 18, 2025 | 9.06 | 9.20 | 9.04 | 9.07 | 9.07 | -1.31% | 97,376 |
| Aug 15, 2025 | 9.13 | 9.22 | 9.13 | 9.19 | 9.19 | -0.22% | 30,956 |
| Aug 14, 2025 | 9.33 | 9.33 | 9.06 | 9.21 | 9.21 | -0.54% | 69,368 |
| Aug 13, 2025 | 9.40 | 9.47 | 9.17 | 9.26 | 9.26 | -1.38% | 158,834 |
| Aug 12, 2025 | 9.18 | 9.47 | 9.18 | 9.39 | 9.39 | 3.30% | 179,219 |
| Aug 11, 2025 | 8.76 | 9.29 | 8.76 | 9.09 | 9.09 | 3.41% | 108,067 |
| Aug 8, 2025 | 8.86 | 8.91 | 8.79 | 8.79 | 8.79 | - | 98,908 |
| Aug 7, 2025 | 8.75 | 8.86 | 8.74 | 8.79 | 8.79 | 0.57% | 62,342 |
| Aug 6, 2025 | 8.86 | 8.86 | 8.68 | 8.74 | 8.74 | -0.34% | 36,817 |
| Aug 5, 2025 | 8.79 | 8.93 | 8.73 | 8.77 | 8.77 | 0.46% | 55,090 |
| Aug 1, 2025 | 8.80 | 8.82 | 8.63 | 8.73 | 8.73 | -0.68% | 44,685 |
| Jul 31, 2025 | 8.63 | 8.85 | 8.57 | 8.79 | 8.79 | 1.15% | 109,216 |
| Jul 30, 2025 | 9.03 | 9.15 | 8.69 | 8.69 | 8.69 | -4.08% | 108,984 |
| Jul 29, 2025 | 9.29 | 9.29 | 9.05 | 9.06 | 9.06 | -2.48% | 60,532 |
| Jul 28, 2025 | 9.18 | 9.37 | 9.18 | 9.29 | 9.29 | 0.11% | 101,272 |
| Jul 25, 2025 | 9.22 | 9.31 | 9.08 | 9.28 | 9.28 | -0.32% | 114,074 |
| Jul 24, 2025 | 9.29 | 9.38 | 9.19 | 9.31 | 9.31 | -0.43% | 93,846 |
| Jul 23, 2025 | 9.21 | 9.45 | 9.20 | 9.35 | 9.35 | 1.63% | 120,361 |
| Jul 22, 2025 | 9.03 | 9.29 | 9.03 | 9.20 | 9.20 | 1.66% | 87,578 |
| Jul 21, 2025 | 8.85 | 9.28 | 8.85 | 9.05 | 9.05 | 2.49% | 102,743 |
| Jul 18, 2025 | 8.86 | 8.86 | 8.78 | 8.83 | 8.83 | -1.12% | 37,606 |
| Jul 17, 2025 | 8.88 | 8.96 | 8.81 | 8.93 | 8.93 | 0.22% | 110,903 |
| Jul 16, 2025 | 9.03 | 9.03 | 8.80 | 8.91 | 8.91 | -1.33% | 54,635 |