MDC Historical Data

MDC
Download
Date Close Price change Market cap Trading volume
Today $ 4.69
+0.00%
$ 4.69 million $ 17,837
Yesterday $ 4.65
-2.05%
$ 4.65 million $ 24,268
Aug 13, 2026 $ 4.72
+3.10%
$ 4.72 million $ 7,455
Aug 12, 2026 $ 4.58
+5.11%
$ 4.58 million $ 68,390
Aug 11, 2026 $ 4.36
+0.52%
$ 4.36 million $ 44,852
Aug 10, 2026 $ 4.34
+2.63%
$ 4.34 million $ 42,085
Aug 9, 2026 $ 4.37
+3.02%
$ 4.23 million $ 22,683
Aug 8, 2026 $ 4.37
+7.24%
$ 4.37 million $ 84,753
Aug 7, 2026 $ 4.2
+7.20%
$ 4.2 million $ 38,321
Aug 6, 2026 $ 4.05
-4.58%
$ 4.05 million $ 24,566
Aug 5, 2026 $ 4.24
+5.40%
$ 4.24 million $ 48,768
Aug 4, 2026 $ 4.02
+8.96%
$ 4.02 million $ 10,927
Aug 3, 2026 $ 3.84
-9.85%
$ 3.84 million $ 116,588
Aug 2, 2026 $ 4.26
+19.26%
$ 4.26 million $ 40,785
Aug 1, 2026 $ 3.57
+0.84%
$ 3.57 million $ 25,073
Jul 31, 2026 $ 3.54
+4.67%
$ 3.54 million $ 25,534
Jul 30, 2026 $ 3.39
-7.96%
$ 3.39 million $ 55,118
Jul 29, 2026 $ 3.68
+4.77%
$ 3.68 million $ 288,940
Jul 28, 2026 $ 3.51
-26.57%
$ 3.51 million $ 346,766
Jul 27, 2026 $ 4.9
+2.55%
$ 4.78 million $ 457,408
Jul 26, 2026 $ 4.78
-26.11%
$ 4.78 million $ 318,405
Jul 25, 2026 $ 6.47
+12.32%
$ 6.47 million $ 60.89 million
Jul 24, 2026 $ 5.76
-16.78%
$ 5.76 million $ 125,140
Jul 23, 2026 $ 6.91
-4.33%
$ 6.91 million $ 72,580
Jul 22, 2026 $ 7.26
+7.27%
$ 7.26 million $ 80,445
Jul 21, 2026 $ 6.76
+23.40%
$ 6.76 million $ 75,536
Jul 20, 2026 $ 5.47
-6.21%
$ 5.47 million $ 166,445
Jul 19, 2026 $ 5.84
-0.30%
$ 5.84 million $ 111,190
Jul 18, 2026 $ 5.86
-1.35%
$ 5.86 million $ 43,493
Jul 17, 2026 $ 5.94
+4.39%
$ 5.94 million $ 13,657
Jul 16, 2026 $ 5.69
-5.25%
$ 5.69 million $ 49,254
Jul 15, 2026 $ 6
-1.18%
$ 6 million $ 29,214
Jul 14, 2026 $ 6.04
-0.27%
$ 6.07 million $ 47,165
Jul 13, 2026 $ 6.06
+6.50%
$ 6.06 million $ 22,279
Jul 12, 2026 $ 5.69
+12.03%
$ 5.69 million $ 106,011
Jul 11, 2026 $ 5.01
-1.19%
$ 5.01 million $ 30,258
Jul 10, 2026 $ 5.03
+4.61%
$ 5.03 million $ 22,828
Jul 9, 2026 $ 4.75
-7.91%
$ 4.75 million $ 41,246
Jul 8, 2026 $ 5.15
+4.49%
$ 5.15 million $ 10,004
Jul 7, 2026 $ 4.92
+7.99%
$ 4.92 million $ 30,105
Jul 6, 2026 $ 4.56
+5.93%
$ 4.56 million $ 23,390
Jul 5, 2026 $ 4.3
+1.84%
$ -- $ 3,982
Jul 4, 2026 $ 4.22
+2.15%
$ -- $ 4,614
Jul 3, 2026 $ 4.14
-6.01%
$ -- $ 25,550
Jul 2, 2026 $ 4.33
+4.82%
$ 4.33 million $ 20,187
Jul 1, 2026 $ 4.1
+4.11%
$ 4.1 million $ 13,161
Jun 30, 2026 $ 3.94
+6.73%
$ 3.94 million $ 21,530
Jun 29, 2026 $ 3.69
+5.30%
$ 3.69 million $ 24,676
Jun 28, 2026 $ 3.5
+0.54%
$ -- $ 7,276
Jun 27, 2026 $ 3.49
+1.84%
$ 3.49 million $ 19,198
Download