Maiden Holdings, Ltd. - MHLD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 27, 2025	1.04	1.15	1.15	1.29	1.03	493,715
May 23, 2025	0.99	1	1	1.06	0.99	258,629
May 22, 2025	1.1	1.04	1.04	1.17	1.04	193,735
May 21, 2025	1.15	1.13	1.13	1.2	1.09	174,242
May 20, 2025	1.17	1.18	1.18	1.24	1.16	135,500
May 19, 2025	1.2	1.2	1.2	1.26	1.16	177,100
May 16, 2025	1.29	1.24	1.24	1.36	1.22	201,325
May 15, 2025	1.2	1.29	1.29	1.32	1.2	184,102
May 14, 2025	1.17	1.21	1.21	1.24	1.16	175,647
May 13, 2025	1.25	1.2	1.2	1.25	1.15	91,500
May 12, 2025	1.22	1.17	1.17	1.24	1.11	280,600
May 09, 2025	1.24	1.2	1.2	1.29	1.19	117,188
May 08, 2025	1.27	1.25	1.25	1.28	1.18	107,300
May 07, 2025	1.25	1.27	1.27	1.29	1.2	148,200
May 06, 2025	1.29	1.24	1.24	1.31	1.23	116,213
May 05, 2025	1.3	1.29	1.29	1.32	1.25	187,300
May 02, 2025	1.35	1.33	1.33	1.36	1.26	149,706
May 01, 2025	1.41	1.32	1.32	1.42	1.29	139,203
April 30, 2025	1.22	1.4	1.4	1.43	1.16	526,900
April 29, 2025	1.33	1.24	1.24	1.33	1.21	154,826
April 28, 2025	1.19	1.28	1.28	1.37	1.12	287,037
April 25, 2025	1.08	1.17	1.17	1.19	1.02	242,402
April 24, 2025	1.12	1.08	1.08	1.13	1.03	163,509
April 23, 2025	1.15	1.13	1.13	1.17	1.07	144,603
April 22, 2025	0.99	1.11	1.11	1.17	0.99	188,100
April 21, 2025	0.95	1	1	1.03	0.94	243,971
April 17, 2025	0.94	0.96	0.96	0.98	0.91	241,925
April 16, 2025	1.03	0.95	0.95	1.07	0.93	207,312
April 15, 2025	0.98	1.05	1.05	1.08	0.98	125,700
April 14, 2025	1	1	1	1.01	0.96	185,529
April 11, 2025	0.91	1	1	1.02	0.91	168,855
April 10, 2025	0.9	0.91	0.91	0.94	0.87	177,800
April 09, 2025	0.88	0.93	0.93	1.01	0.78	205,133
April 08, 2025	0.98	0.87	0.87	0.98	0.81	223,526
April 07, 2025	0.8	0.95	0.95	0.97	0.74	362,768
April 04, 2025	0.55	0.79	0.79	0.83	0.55	628,521
April 03, 2025	0.57	0.56	0.56	0.59	0.56	238,900
April 02, 2025	0.58	0.61	0.61	0.62	0.55	130,500
April 01, 2025	0.58	0.58	0.58	0.63	0.56	147,638
March 31, 2025	0.62	0.57	0.57	0.62	0.57	112,168
March 28, 2025	0.65	0.61	0.61	0.65	0.61	138,146
March 27, 2025	0.64	0.65	0.65	0.65	0.61	135,220
March 26, 2025	0.68	0.64	0.64	0.69	0.63	88,520
March 25, 2025	0.7	0.68	0.68	0.75	0.68	112,700
March 24, 2025	0.7	0.72	0.72	0.75	0.69	163,700
March 21, 2025	0.68	0.7	0.7	0.73	0.67	328,203
March 20, 2025	0.69	0.69	0.69	0.75	0.68	77,600
March 19, 2025	0.68	0.71	0.71	0.72	0.68	67,397
March 18, 2025	0.75	0.69	0.69	0.75	0.67	219,000
March 17, 2025	0.78	0.76	0.76	0.78	0.74	82,200
March 14, 2025	0.86	0.78	0.78	0.86	0.76	178,042
March 13, 2025	0.91	0.85	0.85	0.92	0.85	156,000
March 12, 2025	1.01	0.92	0.92	1.01	0.87	139,306
March 11, 2025	0.76	0.98	0.98	1	0.76	658,300
March 10, 2025	0.79	0.74	0.74	0.85	0.74	137,900
March 07, 2025	0.74	0.8	0.8	0.82	0.74	166,946
March 06, 2025	0.73	0.75	0.75	0.8	0.73	137,504
March 05, 2025	0.81	0.82	0.82	0.84	0.8	162,921
March 04, 2025	0.8	0.82	0.82	0.83	0.8	89,278
March 03, 2025	0.97	0.82	0.82	1	0.82	180,836

Maiden Holdings, Ltd. (MHLD) NASDAQ