MDVT | Middlebury Natio | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Middlebury Natio (MDVT)

OTC

$52.00+$1.99 (+4.00%)

Price as of Nov 04, 2026

N/A
Market Cap
44.30%
1-Year Change
Banks - Regional
Industry

1 Month
+3.61%

Low Price$49.21

High Price$51.70
3 Months
+9.04%

Low Price$47.46

High Price$51.70
1 Year
+44.30%

Low Price$37.81

High Price$51.70

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/09/2026	$0.30 Dividend
11/04/2026	51.70	51.70	51.70	51.70	+4.00%	400
10/30/2026	49.71	49.71	49.71	49.71	+1.01%	1,300
10/19/2026	49.21	49.21	49.21	49.21	0.00%	500
10/16/2026	49.21	49.21	49.21	49.21	-0.40%	500
10/13/2026	49.41	49.41	49.41	49.41	+0.73%	850
10/09/2026	49.06	49.06	49.06	49.06	-0.32%	100
10/08/2026	49.21	49.21	49.21	49.21	0.00%	350
10/07/2026	49.21	49.21	49.21	49.21	0.00%	150
10/06/2026	49.21	49.21	49.21	49.21	-1.37%	500
10/02/2026	49.29	49.90	49.22	49.90	+0.35%	1,500
09/29/2026	49.71	49.75	49.71	49.72	+0.93%	2,700
09/25/2026	49.84	49.84	49.26	49.26	+0.10%	2,200
09/23/2026	49.21	49.21	49.21	49.21	+1.02%	100
09/04/2026	48.22	48.72	48.22	48.72	+2.08%	2,750
09/01/2026	47.72	47.72	47.72	47.72	-1.03%	153
08/31/2026	48.22	48.22	48.22	48.22	0.00%	100
08/26/2026	48.72	48.72	47.97	48.22	-1.02%	900
08/19/2026	48.59	48.72	48.59	48.72	+1.24%	4,000
08/18/2026	47.72	48.12	47.72	48.12	+1.38%	3,157
08/17/2026	47.23	47.46	46.98	47.46	+0.51%	675
08/13/2026	47.23	47.23	47.23	47.23	+0.23%	1,700
08/11/2026	47.23	47.23	45.86	47.12	-1.17%	9,200
08/10/2026	47.71	47.72	47.67	47.67	+0.52%	700
08/10/2026	$0.30 Dividend
08/05/2026	47.73	47.73	47.42	47.42	+0.02%	225
08/04/2026	47.09	47.41	47.09	47.41	+1.24%	1,300
08/03/2026	46.82	46.83	46.82	46.83	+0.85%	250
07/31/2026	46.63	46.63	46.44	46.44	0.00%	1,450
07/30/2026	46.44	46.44	46.43	46.44	+0.51%	1,334
07/29/2026	46.20	46.20	46.20	46.20	-0.51%	180
07/28/2026	45.99	46.44	45.99	46.44	+1.08%	300
07/27/2026	45.94	45.94	45.94	45.94	+0.22%	165
07/23/2026	45.84	46.24	45.84	45.84	-0.75%	400
07/17/2026	46.19	46.19	46.19	46.19	+0.75%	100
07/16/2026	45.84	45.84	45.84	45.84	+0.19%	575
07/15/2026	45.76	45.76	45.76	45.76	-0.19%	140
07/13/2026	45.84	45.84	45.84	45.84	+0.22%	2,025
07/10/2026	45.83	45.89	45.52	45.75	+1.52%	1,100
07/09/2026	45.06	45.06	45.06	45.06	+2.10%	100
07/02/2026	44.85	44.85	44.13	44.13	-2.13%	352
07/01/2026	45.32	45.32	45.09	45.09	-0.49%	251
06/30/2026	45.32	45.32	45.32	45.32	-0.01%	165
06/29/2026	45.07	45.32	45.07	45.32	-1.23%	700
06/26/2026	45.84	45.88	45.77	45.88	+0.96%	1,281
06/25/2026	45.84	45.84	45.45	45.45	0.00%	1,115
06/24/2026	45.45	45.45	45.45	45.45	0.00%	275
06/23/2026	45.45	45.45	45.45	45.45	-0.93%	400
06/22/2026	45.87	45.89	45.87	45.87	+2.56%	1,585
06/18/2026	44.72	44.73	44.72	44.73	-2.50%	1,050
06/16/2026	45.08	45.87	45.08	45.87	+0.98%	250
06/15/2026	45.40	45.43	45.40	45.43	+1.05%	400
06/10/2026	44.91	44.95	44.91	44.95	+1.36%	1,607
06/09/2026	44.46	44.46	44.31	44.35	-0.24%	400
06/08/2026	44.46	44.46	44.46	44.46	-0.55%	200
06/02/2026	44.71	44.71	44.71	44.71	+1.55%	250
06/01/2026	45.20	45.20	44.03	44.03	-1.56%	1,350
05/29/2026	44.72	44.72	44.72	44.72	-0.18%	164
05/28/2026	44.91	44.91	44.81	44.81	-0.22%	857
05/27/2026	45.01	45.01	44.91	44.91	-0.76%	265
05/26/2026	45.42	45.70	45.00	45.25	-0.98%	2,685
05/22/2026	45.60	45.70	45.60	45.70	+1.20%	676
05/21/2026	45.15	45.75	45.15	45.15	+0.31%	1,105
05/20/2026	45.01	45.01	45.01	45.01	0.00%	264
05/19/2026	45.46	45.46	45.01	45.01	-0.96%	300
05/18/2026	45.00	46.38	45.00	45.45	-4.09%	435
05/15/2026	44.91	47.39	44.91	47.39	-1.48%	517
05/11/2026	46.44	48.10	46.44	48.10	-0.04%	800
05/11/2026	$0.30 Dividend
05/06/2026	47.35	48.12	47.35	48.12	+1.66%	350
05/05/2026	45.66	47.35	45.66	47.33	+3.19%	650
05/04/2026	46.10	46.10	45.87	45.87	-0.51%	505
05/01/2026	44.68	46.12	43.70	46.10	+2.07%	1,675
04/30/2026	45.16	45.17	44.81	45.17	+1.10%	1,000
04/29/2026	44.20	44.68	44.18	44.68	+2.99%	3,688
04/28/2026	43.38	43.38	43.38	43.38	+0.07%	300
04/27/2026	43.54	43.54	43.35	43.35	-1.43%	1,941
04/24/2026	44.18	44.18	43.98	43.98	-0.02%	341
04/23/2026	43.99	43.99	43.99	43.99	-0.44%	275
04/22/2026	44.48	44.48	44.19	44.19	-2.11%	1,694
04/21/2026	45.14	45.14	45.14	45.14	+1.59%	118
04/20/2026	44.31	44.43	44.31	44.43	0.00%	600
04/17/2026	44.04	44.43	44.04	44.43	+2.38%	490
04/16/2026	43.90	44.18	43.40	43.40	-1.14%	1,847
04/15/2026	43.90	43.90	43.90	43.90	+1.38%	100
04/14/2026	43.90	43.90	43.30	43.30	-0.90%	1,052
04/13/2026	43.45	43.70	43.45	43.70	+0.88%	335
04/10/2026	43.70	44.18	43.31	43.31	-0.88%	350
04/08/2026	44.06	44.06	43.70	43.70	-1.11%	736
04/06/2026	44.20	44.20	44.19	44.19	-0.24%	200
04/02/2026	44.30	44.30	44.30	44.30	+0.24%	100
04/01/2026	44.19	44.19	44.19	44.19	0.00%	100
03/31/2026	44.19	44.19	44.19	44.19	-1.08%	236
03/27/2026	44.20	44.67	44.20	44.67	-1.09%	200
03/26/2026	45.16	45.16	45.16	45.16	+2.20%	400
03/24/2026	44.48	44.48	44.19	44.19	-0.59%	200
03/23/2026	44.19	44.45	44.19	44.45	+0.59%	400
03/20/2026	44.19	44.19	44.19	44.19	0.00%	200
03/19/2026	44.19	44.19	44.19	44.19	0.00%	124
03/18/2026	44.43	44.43	44.19	44.19	-0.55%	1,500