MDI Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.73	0.77	0.73	0.73	-	-	327
Mar 6, 2026	0.78	0.78	0.70	0.73	0.73	-5.66%	43,283
Mar 5, 2026	0.77	0.78	0.76	0.78	0.78	-	3,659
Mar 4, 2026	0.77	0.78	0.76	0.78	0.78	1.04%	2,556
Mar 3, 2026	0.76	0.77	0.75	0.77	0.77	2.12%	4,570
Mar 2, 2026	0.76	0.78	0.75	0.75	0.75	-1.05%	219
Feb 27, 2026	0.76	0.77	0.74	0.76	0.76	0.26%	1,111
Feb 26, 2026	0.74	0.77	0.74	0.76	0.76	2.98%	1,237
Feb 25, 2026	0.76	0.77	0.74	0.74	0.74	-1.60%	1,970
Feb 24, 2026	0.75	0.76	0.75	0.75	0.75	0.54%	1,307
Feb 23, 2026	0.75	0.77	0.75	0.75	0.75	-	3,606
Feb 20, 2026	0.77	0.77	0.74	0.75	0.75	-3.62%	20,267
Feb 19, 2026	0.78	0.79	0.77	0.77	0.77	-0.51%	3,657
Feb 18, 2026	0.78	0.78	0.76	0.78	0.78	1.04%	763
Feb 17, 2026	0.79	0.79	0.77	0.77	0.77	-	316
Feb 16, 2026	0.77	0.78	0.77	0.77	0.77	0.26%	1,083
Feb 13, 2026	0.77	0.77	0.76	0.77	0.77	0.26%	141
Feb 12, 2026	0.80	0.80	0.75	0.77	0.77	-1.79%	2,518
Feb 11, 2026	0.80	0.83	0.73	0.78	0.78	-1.27%	54,606
Feb 10, 2026	0.78	0.85	0.75	0.79	0.79	1.02%	7,379
Feb 9, 2026	0.77	0.80	0.75	0.78	0.78	1.82%	6,573
Feb 6, 2026	0.77	0.82	0.75	0.77	0.77	-0.78%	20,708
Feb 5, 2026	0.81	0.81	0.77	0.77	0.77	-5.38%	6,587
Feb 4, 2026	0.82	0.85	0.77	0.82	0.82	-0.24%	24,565
Feb 3, 2026	0.82	0.85	0.80	0.82	0.82	-0.24%	48,410
Feb 2, 2026	0.85	0.85	0.78	0.82	0.82	-	15,371
Jan 30, 2026	0.81	0.85	0.80	0.82	0.82	1.99%	20,719
Jan 29, 2026	0.80	0.85	0.78	0.81	0.81	-1.95%	11,364
Jan 28, 2026	0.85	0.85	0.79	0.82	0.82	3.53%	14,092
Jan 27, 2026	0.84	0.85	0.79	0.79	0.79	-5.70%	39,845
Jan 26, 2026	0.85	0.89	0.84	0.84	0.84	-0.94%	7,377
Jan 23, 2026	0.84	0.86	0.83	0.85	0.85	-	16,842
Jan 22, 2026	0.86	0.86	0.84	0.85	0.85	-1.62%	28
Jan 21, 2026	0.88	0.88	0.84	0.86	0.86	0.70%	3,967
Jan 20, 2026	0.86	0.86	0.86	0.86	0.86	-	112
Jan 19, 2026	0.85	0.90	0.85	0.86	0.86	0.23%	1,020
Jan 16, 2026	0.89	0.89	0.86	0.86	0.86	-1.38%	3,129
Jan 15, 2026	0.89	0.90	0.86	0.87	0.87	-2.25%	1,218
Jan 14, 2026	0.89	0.90	0.85	0.89	0.89	-0.22%	953
Jan 13, 2026	0.86	0.89	0.85	0.89	0.89	3.25%	314
Jan 12, 2026	0.87	0.89	0.83	0.86	0.86	-1.37%	11,007
Jan 9, 2026	0.88	0.88	0.83	0.87	0.87	5.05%	2,576
Jan 8, 2026	0.90	0.90	0.83	0.83	0.83	-4.37%	1,805
Jan 7, 2026	0.89	0.90	0.85	0.87	0.87	4.82%	4,668
Jan 5, 2026	0.81	0.89	0.80	0.83	0.83	5.87%	13,425
Jan 2, 2026	0.78	0.82	0.78	0.78	0.78	-1.26%	15,315
Dec 30, 2025	0.81	0.84	0.79	0.79	0.79	-1.24%	2,344
Dec 29, 2025	0.88	0.88	0.80	0.80	0.80	-1.95%	7,674
Dec 23, 2025	0.82	0.82	0.79	0.82	0.82	-	13,508
Dec 22, 2025	0.80	0.84	0.79	0.82	0.82	2.24%	8,963
Dec 19, 2025	0.83	0.85	0.80	0.80	0.80	-3.37%	18,264
Dec 18, 2025	0.86	0.86	0.83	0.83	0.83	-4.38%	11,465
Dec 17, 2025	0.84	0.87	0.84	0.87	0.87	0.93%	3,227
Dec 16, 2025	0.88	0.88	0.85	0.86	0.86	-1.83%	1,573
Dec 15, 2025	0.84	0.88	0.84	0.88	0.88	-0.45%	15,083
Dec 12, 2025	0.89	0.89	0.84	0.88	0.88	3.04%	4,659
Dec 11, 2025	0.90	0.90	0.85	0.85	0.85	-6.15%	3,562
Dec 10, 2025	0.93	0.93	0.84	0.91	0.91	5.81%	7,557
Dec 9, 2025	0.93	0.93	0.84	0.86	0.86	-7.53%	2,739
Dec 8, 2025	0.93	0.93	0.84	0.93	0.93	8.39%	8,123
Dec 5, 2025	0.85	0.86	0.82	0.86	0.86	0.94%	17,060
Dec 4, 2025	0.90	0.90	0.85	0.85	0.85	-5.56%	11,659
Dec 3, 2025	0.92	0.94	0.89	0.90	0.90	-2.17%	8,475
Dec 2, 2025	0.94	0.94	0.92	0.92	0.92	-2.13%	3
Dec 1, 2025	0.93	0.94	0.92	0.94	0.94	1.08%	2,426
Nov 28, 2025	0.99	0.99	0.90	0.93	0.93	-6.06%	1,533
Nov 27, 2025	0.94	0.99	0.90	0.99	0.99	5.10%	772
Nov 26, 2025	0.98	0.98	0.90	0.94	0.94	-	8,921
Nov 25, 2025	0.99	0.99	0.93	0.94	0.94	-	2,870
Nov 24, 2025	0.93	0.94	0.93	0.94	0.94	1.73%	3,218
Nov 21, 2025	0.93	0.94	0.89	0.93	0.93	1.54%	8,519
Nov 20, 2025	0.98	0.99	0.89	0.91	0.91	-6.94%	6,188
Nov 19, 2025	0.90	0.98	0.89	0.98	0.98	9.13%	6,456
Nov 18, 2025	0.90	0.90	0.90	0.90	0.90	-0.22%	756
Nov 17, 2025	0.92	0.94	0.89	0.90	0.90	-2.39%	8,238
Nov 14, 2025	0.96	0.96	0.89	0.92	0.92	-3.76%	12,240
Nov 13, 2025	0.99	0.99	0.89	0.96	0.96	2.79%	5,097
Nov 12, 2025	0.90	0.98	0.90	0.93	0.93	-3.12%	3,749
Nov 10, 2025	0.98	0.98	0.96	0.96	0.96	-1.03%	88
Nov 7, 2025	0.95	1.04	0.95	0.97	0.97	2.10%	5,784
Nov 6, 2025	0.97	0.97	0.88	0.95	0.95	-2.26%	5,821
Nov 5, 2025	1.04	1.06	0.95	0.97	0.97	-3.56%	19,703
Nov 4, 2025	1.04	1.12	1.01	1.01	1.01	0.50%	54,826
Nov 3, 2025	1.08	1.08	0.98	1.01	1.01	-6.94%	18,625
Oct 31, 2025	0.88	1.08	0.86	1.08	1.08	23.29%	217,557
Oct 30, 2025	0.83	0.89	0.77	0.88	0.88	6.83%	65,126
Oct 29, 2025	0.75	0.82	0.71	0.82	0.82	12.33%	23,264
Oct 28, 2025	0.70	0.77	0.70	0.73	0.73	-2.67%	16,319
Oct 27, 2025	0.73	0.78	0.71	0.75	0.75	3.31%	27,373
Oct 24, 2025	0.75	0.76	0.68	0.73	0.73	-2.68%	67,138
Oct 23, 2025	0.76	0.76	0.71	0.75	0.75	-1.58%	33,265
Oct 22, 2025	0.76	0.76	0.72	0.76	0.76	-0.52%	20,287
Oct 21, 2025	0.77	0.80	0.72	0.76	0.76	1.60%	32,057
Oct 20, 2025	0.75	0.80	0.73	0.75	0.75	-4.09%	35,721
Oct 17, 2025	0.75	0.80	0.70	0.78	0.78	-1.76%	76,619
Oct 16, 2025	0.83	0.83	0.79	0.80	0.80	-4.10%	27,805
Oct 15, 2025	0.83	0.83	0.80	0.83	0.83	-0.24%	15,873
Oct 14, 2025	0.84	0.86	0.80	0.83	0.83	-2.80%	18,894
Oct 13, 2025	0.87	0.91	0.83	0.86	0.86	-6.14%	34,322
Oct 10, 2025	0.89	0.91	0.82	0.91	0.91	2.24%	43,862