MDI Energia Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	1.26	1.45	1.25	1.33	-	12.71%	566,780
Apr 27, 2026	0.90	1.18	0.83	1.18	1.18	45.68%	220,528
Apr 24, 2026	0.81	0.81	0.75	0.81	0.81	-	5,810
Apr 23, 2026	0.80	0.81	0.76	0.81	0.81	1.00%	5,213
Apr 22, 2026	0.78	0.80	0.74	0.80	0.80	3.35%	10,769
Apr 21, 2026	0.77	0.78	0.77	0.78	0.78	0.78%	15
Apr 20, 2026	0.77	0.77	0.77	0.77	0.77	-0.77%	5
Apr 17, 2026	0.78	0.78	0.78	0.78	0.78	4.58%	6
Apr 16, 2026	0.78	0.78	0.74	0.74	0.74	-4.38%	74
Apr 15, 2026	0.74	0.78	0.74	0.78	0.78	4.86%	495
Apr 14, 2026	0.77	0.77	0.74	0.74	0.74	-	4,500
Apr 13, 2026	0.77	0.77	0.74	0.74	0.74	-3.39%	3,629
Apr 10, 2026	0.73	0.77	0.73	0.77	0.77	4.36%	88
Apr 9, 2026	0.73	0.73	0.73	0.73	0.73	-	831
Apr 8, 2026	0.73	0.77	0.73	0.73	0.73	-4.18%	3,505
Apr 7, 2026	0.78	0.78	0.72	0.77	0.77	-0.52%	227
Apr 2, 2026	0.77	0.77	0.73	0.77	0.77	0.26%	896
Apr 1, 2026	0.76	0.77	0.73	0.77	0.77	1.59%	1,246
Mar 31, 2026	0.73	0.76	0.72	0.76	0.76	3.56%	1,183
Mar 30, 2026	0.73	0.78	0.72	0.73	0.73	-5.19%	1,841
Mar 27, 2026	0.76	0.78	0.72	0.77	0.77	4.90%	9,932
Mar 26, 2026	0.77	0.77	0.72	0.73	0.73	0.27%	568
Mar 25, 2026	0.76	0.77	0.72	0.73	0.73	-4.19%	4,020
Mar 24, 2026	0.76	0.78	0.73	0.76	0.76	1.87%	401
Mar 23, 2026	0.79	0.79	0.72	0.75	0.75	-3.60%	5,112
Mar 20, 2026	0.80	0.81	0.74	0.78	0.78	-2.26%	12,793
Mar 19, 2026	0.79	0.80	0.76	0.80	0.80	1.27%	1,926
Mar 18, 2026	0.77	0.79	0.74	0.79	0.79	2.34%	3,595
Mar 17, 2026	0.76	0.78	0.74	0.77	0.77	0.52%	2,267
Mar 16, 2026	0.74	0.76	0.71	0.76	0.76	3.24%	6,351
Mar 13, 2026	0.73	0.74	0.71	0.74	0.74	1.09%	10,561
Mar 12, 2026	0.73	0.74	0.73	0.73	0.73	-0.27%	125
Mar 11, 2026	0.74	0.74	0.70	0.73	0.73	-0.81%	623
Mar 10, 2026	0.72	0.74	0.72	0.74	0.74	0.82%	60
Mar 9, 2026	0.73	0.77	0.73	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