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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	11.8	11.95	11.95	12	11.59	153,800
November 20, 2025	12.4	11.8	11.8	12.52	11.79	100,400
November 19, 2025	12.3	12.23	12.23	12.3	12.07	123,235
November 18, 2025	12.05	12.02	12.02	12.25	11.89	62,669
November 17, 2025	12.2	12.15	12.15	12.42	12.08	105,021
November 14, 2025	12.09	12.25	12.25	12.3	11.77	97,300
November 13, 2025	12.87	12.25	12.25	12.87	12.13	141,167
November 12, 2025	12.35	12.83	12.83	12.99	12.34	212,400
November 11, 2025	11.95	12.34	12.34	12.38	11.76	178,100
November 10, 2025	11.73	11.94	11.94	12.06	11.73	211,900
November 07, 2025	11.52	11.53	11.53	11.63	11.33	123,037
November 06, 2025	11.81	11.53	11.53	11.88	11.53	247,213
November 05, 2025	11.88	11.79	11.79	11.98	11.7	131,337
November 04, 2025	11.91	11.82	11.82	12.32	11.78	253,700
November 03, 2025	12.33	12.2	12.2	12.34	11.97	173,915
October 31, 2025	12.45	12.35	12.35	12.48	12.21	175,200
October 30, 2025	12.59	12.43	12.43	12.59	12.36	90,300
October 29, 2025	12.83	12.6	12.6	12.9	12.53	113,409
October 28, 2025	12.66	12.63	12.63	12.88	12.58	58,202
October 27, 2025	12.85	12.7	12.7	13.04	12.54	38,500
October 24, 2025	12.76	13.01	13.01	13.03	12.7	141,045
October 23, 2025	12.93	12.9	12.9	13.03	12.73	92,201
October 22, 2025	12.43	12.74	12.74	12.81	12.43	135,248
October 21, 2025	13.15	12.67	12.67	13.29	12.55	246,108
October 20, 2025	13.73	13.53	13.53	14.11	13.46	226,100
October 17, 2025	14.01	13.58	13.58	14.18	13.55	515,121
October 16, 2025	12.51	14.28	14.28	14.41	12.51	790,603
October 15, 2025	11.89	12.34	12.34	12.38	11.84	208,200
October 14, 2025	11.41	11.8	11.8	11.89	11.37	95,717
October 10, 2025	11.59	11.45	11.45	11.72	11.32	101,440
October 09, 2025	11.73	11.68	11.68	11.9	11.53	137,100
October 08, 2025	11.69	11.71	11.71	11.87	11.62	47,229
October 07, 2025	11.63	11.68	11.68	11.82	11.56	76,200
October 06, 2025	11.84	11.69	11.69	11.99	11.65	96,000
October 03, 2025	11.82	11.82	11.82	11.86	11.62	82,910
October 02, 2025	11.98	11.79	11.79	12.05	11.64	139,117
October 01, 2025	11.67	12.03	12.03	12.07	11.67	138,100
September 30, 2025	11.71	11.64	11.64	11.83	11.45	99,740
September 29, 2025	11.73	11.85	11.85	11.9	11.7	119,700
September 26, 2025	11.5	11.67	11.67	11.7	11.44	107,422
September 25, 2025	11.48	11.47	11.47	11.59	11.29	182,000
September 24, 2025	11.15	11.47	11.47	11.61	11.12	354,300
September 23, 2025	10.85	11.1	11.1	11.23	10.85	345,400
September 22, 2025	10.45	10.86	10.86	10.95	10.43	185,722
September 19, 2025	10.25	10.46	10.46	10.55	10.25	242,400
September 18, 2025	10.2	10.26	10.26	10.36	10.14	175,700
September 17, 2025	9.89	10.2	10.2	10.25	9.89	175,600
September 16, 2025	10.07	9.99	9.99	10.07	9.84	65,900
September 15, 2025	9.91	10.12	10.12	10.25	9.9	176,300
September 12, 2025	9.92	9.85	9.85	9.98	9.74	105,700
September 11, 2025	9.56	9.81	9.81	9.96	9.56	206,200

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