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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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