Major Drilling Group International Inc. - MDI.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.89	16.83	16.83	17	16.5	323,518
February 19, 2026	16.9	17	17	17.14	16.52	304,300
February 18, 2026	16.69	16.74	16.74	16.98	16.56	120,800
February 17, 2026	16.56	16.51	16.51	16.88	15.84	202,000
February 13, 2026	16.54	16.74	16.74	17.2	16.51	244,400
February 12, 2026	16.85	16.51	16.51	16.89	16.32	320,900
February 11, 2026	16.5	16.85	16.85	16.98	16.26	224,100
February 10, 2026	16.16	16.45	16.45	16.5	16.13	225,902
February 09, 2026	15.51	16.22	16.22	16.25	15.5	215,244
February 06, 2026	14.79	15.46	15.46	15.48	14.78	135,200
February 05, 2026	14.69	14.68	14.68	14.92	14.38	177,433
February 04, 2026	15.34	15.05	15.05	15.49	14.71	327,326
February 03, 2026	15.37	15.18	15.18	15.42	14.79	255,700
February 02, 2026	14.8	14.84	14.84	15.06	14.77	699,932
January 30, 2026	15.01	14.94	14.94	15.4	14.62	377,429
January 29, 2026	16.37	15.66	15.66	16.61	15.39	370,603
January 28, 2026	15.78	16.11	16.11	16.12	15.71	449,004
January 27, 2026	16.1	15.57	15.57	16.15	15.46	589,886
January 26, 2026	16.2	16.04	16.04	17	16	605,200
January 23, 2026	15.25	15.71	15.71	15.9	15.23	598,325
January 22, 2026	14.72	15.05	15.05	15.1	14.63	301,500
January 21, 2026	14.48	14.74	14.74	14.99	14.41	247,227
January 20, 2026	14.34	14.39	14.39	14.5	13.98	250,800
January 19, 2026	14.31	14.18	14.18	14.31	14.01	36,234
January 16, 2026	14.04	14.06	14.06	14.4	13.65	189,500
January 15, 2026	14.24	14.07	14.07	14.38	14	76,900
January 14, 2026	14	14.19	14.19	14.36	14	303,420
January 13, 2026	14.4	14.08	14.08	14.4	14.01	103,800
January 12, 2026	14.29	14.2	14.2	14.53	14.14	216,200
January 09, 2026	14.2	14.08	14.08	14.25	13.86	126,700
January 08, 2026	13.95	14.17	14.17	14.3	13.61	233,500
January 07, 2026	14.49	14	14	14.49	13.84	244,338
January 06, 2026	13.97	14.63	14.63	14.77	13.95	348,500
January 05, 2026	13.99	13.91	13.91	14.25	13.74	238,212
January 02, 2026	13.14	13.37	13.37	13.41	12.97	89,121
December 31, 2025	13.06	12.9	12.9	13.06	12.85	139,500
December 30, 2025	13.31	12.97	12.97	13.31	12.96	73,100
December 29, 2025	12.82	13	13	13.64	12.67	159,222
December 23, 2025	13.64	13.24	13.24	13.64	13.23	93,717
December 22, 2025	13.53	13.68	13.68	13.99	13.33	275,600
December 19, 2025	13.18	13.2	13.2	13.33	13.1	657,100
December 18, 2025	13.41	13.14	13.14	13.42	13	76,700
December 17, 2025	12.95	13.25	13.25	13.64	12.91	122,503
December 16, 2025	12.75	12.98	12.98	13.16	12.75	150,418
December 15, 2025	13.24	12.61	12.61	13.24	12.5	97,722
December 12, 2025	13.88	13.09	13.09	13.88	12.5	301,314
December 11, 2025	13.96	13.69	13.69	13.96	13.13	307,948
December 10, 2025	13.47	13.89	13.89	13.94	13.41	155,534
December 09, 2025	13.53	13.48	13.48	13.74	13.36	128,441
December 08, 2025	13.86	13.51	13.51	13.88	13.24	124,500
December 05, 2025	13.65	13.92	13.92	14.08	13.62	156,031
December 04, 2025	13.65	13.59	13.59	13.8	13.44	151,500
December 03, 2025	13.19	13.71	13.71	13.79	13.15	190,646
December 02, 2025	13.32	13.03	13.03	13.41	12.86	75,514
December 01, 2025	13.24	13.3	13.3	13.48	13.23	195,645
November 28, 2025	12.53	13.04	13.04	13.14	12.53	114,600
November 27, 2025	12.5	12.53	12.53	12.64	12.46	46,818
November 26, 2025	12.25	12.53	12.53	12.63	12.11	112,118
November 25, 2025	12.59	12.21	12.21	12.65	12.21	141,161
November 24, 2025	12.11	12.54	12.54	12.54	12.11	955,800

Major Drilling Group International Inc. (MDI.TO) TSX