Price Alert

EA Series Trust - Morgan ... (MDLV)

CBOE: MDLV · Real-Time Price · USD

27.70

0.13 (0.47%)

At close: Aug 20, 2025, 11:29 AM

MDLV Stock Price History

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

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 19, 2025	27.47	27.57	27.47	27.57	27.57	0.66%	4,881
Aug 18, 2025	27.49	27.49	27.36	27.39	27.39	-0.15%	3,706
Aug 15, 2025	27.47	27.51	27.43	27.43	27.43	-0.36%	600
Aug 14, 2025	27.43	27.53	27.43	27.53	27.53	-0.25%	24,000
Aug 13, 2025	27.55	27.60	27.46	27.60	27.60	0.58%	2,047
Aug 12, 2025	27.35	27.44	27.34	27.44	27.44	0.70%	6,403
Aug 11, 2025	27.39	27.39	27.25	27.25	27.25	-0.29%	329
Aug 8, 2025	27.33	27.38	27.33	27.33	27.33	0.33%	6,800
Aug 7, 2025	27.16	27.28	27.15	27.24	27.24	0.26%	4,323
Aug 6, 2025	27.31	27.31	27.17	27.17	27.17	0.18%	6,318
Aug 5, 2025	27.14	27.14	27.12	27.12	27.12	0.15%	1,431
Aug 4, 2025	27.12	27.16	27.03	27.08	27.08	0.37%	13,600
Aug 1, 2025	27.02	27.07	26.98	26.98	26.98	-0.59%	18,046
Jul 31, 2025	27.37	27.37	27.14	27.14	27.14	-0.80%	11,800
Jul 30, 2025	27.51	27.56	27.28	27.36	27.36	-0.69%	28,900
Jul 29, 2025	27.38	27.55	27.38	27.55	27.55	0.29%	32,740
Jul 28, 2025	27.60	27.60	27.47	27.47	27.47	-0.97%	38,111
Jul 25, 2025	27.74	27.74	27.74	27.74	27.74	0.14%	100
Jul 24, 2025	27.76	27.76	27.70	27.70	27.70	-0.32%	26,040
Jul 23, 2025	27.77	27.80	27.77	27.79	27.79	0.72%	23,200