Get the Stockscreener App
30.86
0.61%
0.1866
After Hours:
30.70
-0.1641
-0.53%
Morgan Dempsey Large Cap Value Etf Stock (MDLV) Price History
The historical daily chart and data for Morgan Dempsey Large Cap Value Etf stock (MDLV), show that the latest closing stock price as of October 14, 2026, is $30.86.
- Morgan Dempsey Large Cap Value Etf all-time high stock price is $32.16, occurred on August 19, 2026.
- The lowest Morgan Dempsey Large Cap Value Etf stock price recorded was $22.02 on October 27, 2023. Since then, Morgan Dempsey Large Cap Value Etf's stock price has risen over 40.16% to $30.86 now.
- The 52-week high stock price for MDLV is $32.16, representing a 4.21% increase from the current share price, occurred on August 19, 2026.
- The 52-week low stock price for MDLV is $27.40, indicating a -11.22% decrease from the current share price, occurred on November 04, 2025.
- The closing price of Morgan Dempsey Large Cap Value Etf (MDLV) stock in the beginning of 2025 was $25.73. The stock closed the year at $28.37, a gain of over 10.27% for the year.
The table below shows more information about MDLV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 14, 2026 | $30.86 | $30.70 | $0.1591 | 3,558.0 | +0.61% |
| Oct 13, 2026 | $30.68 | $30.68 | $0.0075 | 491.0 | -0.07% |
| Oct 12, 2026 | $30.70 | $30.70 | $0.0011 | 204.0 | +0.75% |
| Oct 09, 2026 | $30.47 | $30.47 | $0.00 | 11.00 | +0.04% |
| Oct 08, 2026 | $30.46 | $30.18 | $0.2781 | 2,351.0 | +1.23% |
| Oct 07, 2026 | $30.15 | $30.09 | $0.0621 | 7,101.0 | -0.77% |
| Oct 06, 2026 | $30.32 | $30.25 | $0.07 | 5,384.0 | +0.71% |
| Oct 05, 2026 | $30.14 | $30.04 | $0.105 | 3,815.0 | +0.15% |
| Oct 02, 2026 | $30.10 | $30.01 | $0.092 | 7,053.0 | +0.41% |
| Oct 01, 2026 | $29.95 | $29.82 | $0.13 | 33,226.0 | -0.06% |
| Sep 30, 2026 | $30.11 | $29.96 | $0.1534 | 6,848.0 | -0.43% |
| Sep 29, 2026 | $30.09 | $30.02 | $0.07 | 21,344.0 | -0.29% |
| Sep 28, 2026 | $30.28 | $30.18 | $0.1046 | 5,771.0 | -1.03% |
| Sep 25, 2026 | $30.49 | $30.39 | $0.1003 | 31,549.0 | -0.03% |
| Sep 24, 2026 | $30.68 | $30.50 | $0.185 | 2,783.0 | -0.38% |
| Sep 23, 2026 | $30.86 | $30.62 | $0.2436 | 4,716.0 | -0.60% |
| Sep 22, 2026 | $30.82 | $30.80 | $0.025 | 3,270.0 | -0.65% |
| Sep 21, 2026 | $31.05 | $31.00 | $0.048 | 3,644.0 | -0.43% |
| Sep 18, 2026 | $31.15 | $31.07 | $0.075 | 2,554.0 | -0.44% |
| Sep 17, 2026 | $31.30 | $31.22 | $0.08 | 7,025.0 | +0.18% |
| Sep 16, 2026 | $31.54 | $31.09 | $0.445 | 12,301.0 | -1.24% |
| Sep 15, 2026 | $31.61 | $31.61 | $0.00 | 179.0 | -0.16% |
Morgan Dempsey Large Cap Value Etf Stock (MDLV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Morgan Dempsey Large Cap Value Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MDLV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Morgan Dempsey Large Cap Value Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Morgan Dempsey Large Cap Value Etf Stock (MDLV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $30.86 | $29.82 | $1.05 | 63,194.0 | +3.03% |
| Sep, 2026 | $32.03 | $29.96 | $2.07 | 262,744.0 | -5.80% |
| Aug, 2026 | $32.16 | $31.27 | $0.895 | 156,911.0 | +1.19% |
| Jul, 2026 | $32.16 | $30.73 | $1.43 | 130,572.0 | +2.35% |
| Jun, 2026 | $31.94 | $30.71 | $1.23 | 140,158.0 | -0.47% |
| May, 2026 | $31.39 | $30.12 | $1.27 | 121,714.0 | +0.24% |
| Apr, 2026 | $30.78 | $29.95 | $0.83 | 91,042.0 | +2.04% |
| Mar, 2026 | $31.23 | $29.87 | $1.36 | 105,446.0 | -2.88% |
| Feb, 2026 | $31.18 | $30.06 | $1.12 | 126,190.0 | +3.29% |
| Jan, 2026 | $30.69 | $28.37 | $2.32 | 189,560.0 | +6.00% |
Morgan Dempsey Large Cap Value Etf Stock (MDLV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $28.72 | $28.12 | $0.60 | 140,757.0 | -0.03% |
| Nov, 2025 | $28.52 | $27.40 | $1.12 | 142,777.0 | +2.88% |
| Oct, 2025 | $28.14 | $27.37 | $0.77 | 130,762.0 | -0.99% |
| Sep, 2025 | $28.29 | $27.45 | $0.84 | 104,910.0 | +0.67% |
| Aug, 2025 | $28.01 | $26.98 | $1.03 | 148,738.0 | +2.48% |
| Jul, 2025 | $27.80 | $27.01 | $0.79 | 303,678.0 | +0.63% |
| Jun, 2025 | $27.05 | $26.41 | $0.6399 | 128,311.0 | +1.71% |
| May, 2025 | $26.77 | $25.98 | $0.79 | 213,340.0 | +1.36% |
| Apr, 2025 | $27.16 | $23.95 | $3.21 | 170,848.0 | -3.61% |
| Mar, 2025 | $27.83 | $26.67 | $1.16 | 114,625.0 | -1.98% |
| Feb, 2025 | $27.69 | $26.41 | $1.28 | 147,370.0 | +4.62% |
| Jan, 2025 | $26.78 | $25.35 | $1.43 | 326,690.0 | +2.50% |
Morgan Dempsey Large Cap Value Etf Stock (MDLV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.39 | $25.47 | $1.92 | 385,488.0 | -6.92% |
| Nov, 2024 | $27.58 | $26.74 | $0.8376 | 129,167.0 | +2.15% |
| Oct, 2024 | $27.67 | $26.89 | $0.7787 | 241,493.0 | -1.33% |
| Sep, 2024 | $27.64 | $26.61 | $1.03 | 177,543.0 | +1.74% |
| Aug, 2024 | $26.89 | $25.43 | $1.47 | 84,825.0 | +3.07% |
| Jul, 2024 | $26.13 | $24.62 | $1.51 | 155,046.0 | +4.97% |
| Jun, 2024 | $25.37 | $24.66 | $0.71 | 88,539.0 | -1.62% |
| May, 2024 | $25.83 | $24.69 | $1.14 | 145,020.0 | +1.53% |
| Apr, 2024 | $25.46 | $24.43 | $1.03 | 177,522.0 | -2.18% |
| Mar, 2024 | $25.44 | $24.43 | $1.01 | 267,542.0 | +4.08% |
| Feb, 2024 | $24.63 | $23.90 | $0.7262 | 97,775.0 | +0.28% |
| Jan, 2024 | $24.64 | $23.79 | $0.85 | 548,278.0 | +1.12% |
0.71%
0.04%
Cap:
|
Volume (24h):