Price Alert

EA Series Trust - Morgan ... (MDLV)

CBOE: MDLV · Real-Time Price · USD

27.86

-0.27 (-0.96%)

At close: Sep 29, 2025, 3:59 PM

MDLV Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Sep 29, 2025	28.29	28.29	27.80	27.89	27.86	-0.85%	34,546
Sep 26, 2025	28.08	28.13	28.07	28.13	28.13	0.64%	12,800
Sep 25, 2025	27.94	27.95	27.90	27.95	27.95	-0.07%	3,800
Sep 24, 2025	28.06	28.06	27.93	27.97	27.97	-0.14%	12,508
Sep 23, 2025	28.01	28.04	27.97	28.01	28.01	0.43%	13,000
Sep 22, 2025	27.85	27.89	27.85	27.89	27.89	-0.04%	446
Sep 19, 2025	27.84	27.90	27.81	27.90	27.90	0.07%	1,242
Sep 18, 2025	27.92	27.92	27.81	27.88	27.88	0.18%	1,100
Sep 17, 2025	27.90	27.90	27.83	27.83	27.83	0.36%	3,900
Sep 16, 2025	27.77	27.77	27.73	27.73	27.73	-0.07%	800
Sep 15, 2025	27.84	27.85	27.75	27.75	27.75	-0.25%	2,730
Sep 12, 2025	27.81	27.82	27.81	27.82	27.82	-0.29%	200
Sep 11, 2025	27.90	27.90	27.90	27.90	27.90	0.83%	100
Sep 10, 2025	27.67	27.67	27.67	27.67	27.67	0.22%	102
Sep 9, 2025	27.61	27.61	27.61	27.61	27.61	0.44%	100
Sep 8, 2025	27.45	27.49	27.45	27.49	27.49	-0.40%	134
Sep 5, 2025	27.54	27.60	27.53	27.60	27.60	-0.50%	834
Sep 4, 2025	27.68	27.74	27.68	27.74	27.74	0.69%	10,116
Sep 3, 2025	27.54	27.55	27.53	27.55	27.55	-0.36%	800
Sep 2, 2025	27.62	27.65	27.60	27.65	27.65	-0.58%	4,818