Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

MDCX.US (MDCX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 1.97 1.97 1.87 1.89 32,386
11th Dec 2025 (Thu) 2.05 2.05 1.93 1.95 39,956
10th Dec 2025 (Wed) 2.12 2.14 2.05 2.09 25,800
9th Dec 2025 (Tue) 2.09 2.25 2.03 2.16 47,741
8th Dec 2025 (Mon) 2.10 2.17 1.97 2.04 56,505
5th Dec 2025 (Fri) 2.00 2.09 1.94 2.05 74,874
4th Dec 2025 (Thu) 1.865 2.25 1.865 1.92 100,449
3rd Dec 2025 (Wed) 1.90 1.90 1.69 1.73 49,562
2nd Dec 2025 (Tue) 1.97 1.975 1.91 1.915 25,437
1st Dec 2025 (Mon) 2.10 2.11 1.945 1.975 63,979
28th Nov 2025 (Fri) 2.05 2.27 2.05 2.20 10,353
27th Nov 2025 (Thu) 2.00 2.04 1.99 2.05 4,960
26th Nov 2025 (Wed) 2.00 2.04 1.99 2.05 4,685
25th Nov 2025 (Tue) 1.94 2.00 1.91 1.98 16,897
24th Nov 2025 (Mon) 2.05 2.07 1.97 1.98 57,870
21st Nov 2025 (Fri) 2.06 2.14 2.06 2.13 1,240
20th Nov 2025 (Thu) 2.22 2.24 2.22 2.24 153
19th Nov 2025 (Wed) 2.22 2.28 2.16 2.24 12,634
18th Nov 2025 (Tue) 2.29 2.29 2.17 2.14 27,525
17th Nov 2025 (Mon) 2.29 2.55 2.25 2.30 80,525
14th Nov 2025 (Fri) 2.18 2.24 2.175 2.20 8,334
13th Nov 2025 (Thu) 2.35 2.35 2.16 2.26 43,865
12th Nov 2025 (Wed) 2.40 2.51 2.32 2.39 42,185
11th Nov 2025 (Tue) 2.35 2.38 2.26 2.25 15,934
10th Nov 2025 (Mon) 2.39 2.46 2.34 2.36 19,424
7th Nov 2025 (Fri) 2.42 2.45 2.30 2.39 5,964
6th Nov 2025 (Thu) 2.285 2.45 2.285 2.42 14,165
5th Nov 2025 (Wed) 2.26 2.30 2.25 2.30 3,783
4th Nov 2025 (Tue) 2.36 2.36 2.34 2.34 0
3rd Nov 2025 (Mon) 2.36 2.36 2.30 2.34 21,453
31st Oct 2025 (Fri) 2.48 2.49 2.38 2.44 18,844
30th Oct 2025 (Thu) 2.445 2.545 2.43 2.47 18,726
29th Oct 2025 (Wed) 2.38 2.45 2.31 2.30 31,247
28th Oct 2025 (Tue) 2.40 2.40 2.30 2.41 22,497
27th Oct 2025 (Mon) 2.69 2.69 2.35 2.39 31,658
24th Oct 2025 (Fri) 2.63 2.78 2.60 2.70 59,792
23rd Oct 2025 (Thu) 2.44 2.49 2.42 2.43 10,423
22nd Oct 2025 (Wed) 2.41 2.48 2.34 2.38 8,577
21st Oct 2025 (Tue) 2.50 2.51 2.35 2.38 59,856
20th Oct 2025 (Mon) 2.54 2.71 2.38 2.49 101,913
17th Oct 2025 (Fri) 2.38 2.46 2.31 2.36 40,166
16th Oct 2025 (Thu) 2.33 2.42 2.30 2.41 8,784
15th Oct 2025 (Wed) 2.34 2.38 2.28 2.29 30,455
14th Oct 2025 (Tue) 2.35 2.405 2.28 2.38 32,401
FTSE 100 Latest
Value9,649.03
Change-54.13