S&P 500$7,553.68
-0.74%
2m
DOW 30$50,687.07
-1.21%
2m
NASDAQ 100$30,571.24
-0.29%
2m
Russell 2000$287.67
-1.37%
2m
Russell 1000$411.83
-0.71%
2m
S&P 400$3,751.11
-0.10%
2m
S&P 600$1,681.95
-0.85%
2m

Middlebury Natio (MDVT)

OTC

$45.25+$0.69 (+1.55%)

Price as of Jun 02, 2026

N/A
Market Cap
40.92%
1-Year Change
Banks - Regional
Industry

1 Month
-6.12%

Low Price$44.56

High Price$49.00
3 Months
-1.84%

Low Price$44.10

High Price$49.00
1 Year
+32.27%

Low Price$34.21

High Price$51.00

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	45.25	45.25	45.25	45.25	+1.55%	250
06/01/2026	45.75	45.75	44.56	44.56	-1.56%	1,350
05/29/2026	45.27	45.27	45.27	45.27	-0.18%	164
05/28/2026	45.45	45.45	45.35	45.35	-0.22%	857
05/27/2026	45.56	45.56	45.45	45.45	-0.76%	265
05/26/2026	45.98	46.25	45.55	45.80	-0.98%	2,685
05/22/2026	46.15	46.25	46.15	46.25	+1.20%	676
05/21/2026	45.70	46.30	45.70	45.70	+0.31%	1,105
05/20/2026	45.56	45.56	45.56	45.56	0.00%	264
05/19/2026	46.01	46.01	45.56	45.56	-0.96%	300
05/18/2026	45.55	46.94	45.55	46.00	-4.09%	435
05/15/2026	45.45	47.96	45.45	47.96	-1.48%	517
05/11/2026	47.00	48.68	47.00	48.68	-0.04%	800
05/11/2026	$0.30 Dividend
05/06/2026	47.92	48.70	47.92	48.70	+1.66%	350
05/05/2026	46.22	47.92	46.22	47.90	+3.19%	650
05/04/2026	46.66	46.66	46.42	46.42	-0.51%	505
05/01/2026	45.22	46.68	44.23	46.66	+2.07%	1,675
04/30/2026	45.71	45.72	45.35	45.72	+1.10%	1,000
04/29/2026	44.73	45.22	44.71	45.22	+2.99%	3,688
04/28/2026	43.91	43.91	43.91	43.91	+0.07%	300
04/27/2026	44.07	44.07	43.88	43.88	-1.43%	1,941
04/24/2026	44.71	44.71	44.52	44.52	-0.02%	341
04/23/2026	44.53	44.53	44.53	44.53	-0.44%	275
04/22/2026	45.02	45.02	44.72	44.72	-2.11%	1,694
04/21/2026	45.69	45.69	45.69	45.69	+1.59%	118
04/20/2026	44.85	44.97	44.85	44.97	0.00%	600
04/17/2026	44.58	44.97	44.58	44.97	+2.38%	490
04/16/2026	44.44	44.71	43.93	43.93	-1.14%	1,847
04/15/2026	44.44	44.44	44.44	44.44	+1.38%	100
04/14/2026	44.44	44.44	43.83	43.83	-0.90%	1,052
04/13/2026	43.98	44.23	43.98	44.23	+0.88%	335
04/10/2026	44.23	44.71	43.84	43.84	-0.88%	350
04/08/2026	44.59	44.59	44.23	44.23	-1.11%	736
04/06/2026	44.73	44.73	44.72	44.72	-0.24%	200
04/02/2026	44.83	44.83	44.83	44.83	+0.24%	100
04/01/2026	44.72	44.72	44.72	44.72	0.00%	100
03/31/2026	44.72	44.72	44.72	44.72	-1.08%	236
03/27/2026	44.73	45.21	44.73	45.21	-1.09%	200
03/26/2026	45.71	45.71	45.71	45.71	+2.20%	400
03/24/2026	45.02	45.02	44.72	44.72	-0.59%	200
03/23/2026	44.72	44.99	44.72	44.99	+0.59%	400
03/20/2026	44.72	44.72	44.72	44.72	0.00%	200
03/19/2026	44.72	44.72	44.72	44.72	0.00%	124
03/18/2026	44.97	44.97	44.72	44.72	-0.55%	1,500
03/17/2026	45.06	45.06	44.97	44.97	0.00%	3,219
03/16/2026	45.28	45.72	44.97	44.97	-0.69%	1,100
03/13/2026	45.28	45.29	45.28	45.29	+0.01%	456
03/12/2026	45.72	45.72	45.28	45.28	-2.79%	2,298
03/11/2026	46.31	46.58	46.31	46.58	+1.88%	200
03/10/2026	45.72	45.72	45.72	45.72	-0.54%	200
03/09/2026	45.97	45.97	45.97	45.97	+0.33%	759
03/06/2026	45.82	45.82	45.82	45.82	-0.22%	100
03/05/2026	46.36	46.36	45.92	45.92	-0.22%	4,500
03/04/2026	46.02	46.02	46.02	46.02	0.00%	400
03/03/2026	46.03	47.21	46.02	46.02	-3.14%	3,469
03/02/2026	46.55	47.51	46.55	47.51	+0.10%	271
02/27/2026	47.46	47.46	47.46	47.46	0.00%	141
02/26/2026	47.46	47.46	47.46	47.46	0.00%	280
02/24/2026	47.46	47.46	47.46	47.46	+0.02%	100
02/23/2026	47.21	47.45	47.21	47.45	-0.54%	700
02/20/2026	47.71	47.71	47.71	47.71	-1.06%	200
02/18/2026	48.97	49.47	48.22	48.22	-2.18%	1,905
02/17/2026	49.69	49.69	49.20	49.29	-1.40%	1,241
02/13/2026	50.17	50.93	49.69	49.99	+1.11%	1,587
02/12/2026	50.41	50.88	49.45	49.45	-0.50%	1,917
02/11/2026	50.18	50.18	49.69	49.69	-0.04%	1,936
02/10/2026	50.26	50.26	49.71	49.71	-1.92%	760
02/09/2026	47.71	52.06	47.71	50.69	+7.14%	1,009
02/09/2026	$0.30 Dividend
02/06/2026	46.67	47.31	46.67	47.31	+1.94%	1,106
02/05/2026	45.61	46.41	45.61	46.41	+2.11%	1,033
02/02/2026	45.45	45.45	45.45	45.45	+0.48%	143
01/30/2026	45.43	45.43	45.23	45.23	-0.43%	200
01/29/2026	45.48	45.48	45.23	45.43	-0.11%	3,121
01/28/2026	45.48	45.48	45.48	45.48	-0.32%	200
01/27/2026	45.63	45.63	45.63	45.63	+0.33%	144
01/23/2026	45.48	45.48	45.48	45.48	0.00%	100
01/22/2026	45.48	45.48	45.48	45.48	+0.55%	456
01/15/2026	45.23	45.23	45.23	45.23	-0.43%	100
01/14/2026	45.43	45.43	45.24	45.43	-1.08%	1,846
01/13/2026	45.19	45.93	45.19	45.93	+1.09%	300
01/12/2026	45.43	45.43	45.43	45.43	0.00%	200
01/09/2026	44.99	45.68	44.94	45.43	+0.88%	30,400
01/08/2026	45.09	45.30	45.04	45.04	+1.12%	2,300
01/06/2026	44.45	44.54	44.44	44.54	+0.21%	714
01/05/2026	44.25	44.89	44.25	44.44	+0.45%	1,600
01/02/2026	44.44	44.44	44.22	44.25	-0.44%	800
12/31/2025	44.44	44.44	44.44	44.44	0.00%	201
12/30/2025	44.44	44.44	44.44	44.44	0.00%	100
12/29/2025	44.46	44.46	44.44	44.44	-0.44%	200
12/26/2025	44.64	44.64	44.64	44.64	0.00%	351
12/24/2025	44.89	44.89	44.64	44.64	0.00%	200
12/23/2025	44.65	44.65	44.64	44.64	0.00%	200
12/22/2025	44.46	44.69	44.46	44.64	+0.11%	700
12/19/2025	44.59	44.59	44.59	44.59	-0.11%	100
12/18/2025	44.64	44.64	44.64	44.64	+0.29%	100
12/17/2025	44.69	44.69	44.51	44.51	-0.12%	400
12/16/2025	44.44	44.57	44.44	44.57	-0.82%	300
12/11/2025	44.62	44.94	44.57	44.94	+0.78%	2,250