Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	X	MDBX	44.36	45.275	40.00	45.25	2.36	8,802	79	40.54	67.05
2026-02-05	X	MDBX	42.36	42.90	40.6784	40.6784	-1.38	2,128	31	34.82	44.36
2026-02-04	X	MDBX	45.50	46.44	39.135	43.53	-1.8071	21,682	104	21.70	49.82
2026-02-03	X	MDBX	52.83	52.83	42.70	45.82	-7.8979	14,574	142	22.79	51.33
2026-02-02	X	MDBX	53.60	55.40	52.32	53.92	-0.175	3,141	24	48.29	61.81
2026-01-30	X	MDBX	54.30	56.12	53.15	53.53	-0.345	5,652	45	47.40	57.53
2026-01-29	X	MDBX	60.62	60.94	51.42	53.94	-13.535	26,729	232	27.10	60.93
2026-01-28	X	MDBX	69.00	69.33	66.1566	66.1566	0.83	1,699	32	56.37	72.92
2026-01-27	X	MDBX	69.53	69.53	66.46	66.57	0.23	2,345	47	59.21	75.34
2026-01-26	X	MDBX	64.455	66.70	64.455	65.96	3.91	6,682	74	54.31	73.36
2026-01-23	X	MDBX	64.21	64.712	61.92	62.31	-1.7286	4,891	78	56.34	92.67
2026-01-22	X	MDBX	59.00	64.46	59.00	64.46	6.4086	8,060	97	56.16	96.27
2026-01-21	X	MDBX	57.30	59.5294	57.03	57.44	0.4231	6,075	82	29.85	88.50
2026-01-20	X	MDBX	60.36	62.80	57.02	58.54	-5.9739	10,132	130	29.45	63.71
2026-01-19	X	MDBX	59.47	67.17	59.47	63.26	3.1088	0	0	56.21	69.50
2026-01-16	X	MDBX	59.47	67.17	59.47	63.26	3.1088	25,095	174	56.21	69.50
2026-01-15	X	MDBX	59.85	66.64	58.6701	59.8443	0.822	23,851	203	53.59	64.58
2026-01-14	X	MDBX	65.77	65.77	58.63	59.26	-8.0499	19,451	216	53.80	66.12
2026-01-13	X	MDBX	69.90	70.58	66.61	66.95	-2.0301	10,641	112	61.06	86.84
2026-01-12	X	MDBX	66.32	69.62	66.32	69.62	3.17	6,409	82	67.37	75.72
2026-01-09	X	MDBX	69.00	69.37	66.17	66.17	-2.52	6,536	96	60.39	74.73
2026-01-08	X	MDBX	77.00	77.00	67.54	67.69	-8.52	10,205	155	61.78	102.81
2026-01-07	X	MDBX	75.43	78.80	75.195	77.7999	2.67	8,544	111	75.90	78.09
2026-01-06	X	MDBX	72.96	76.21	71.44	76.21	3.56	6,073	100	73.66	77.08
2026-01-05	X	MDBX	65.05	71.45	65.05	70.98	6.936	12,361	131	64.32	78.90
2026-01-02	X	MDBX	70.2684	70.2684	62.47	64.044	-7.016	19,488	242	56.40	70.55
2026-01-01	X	MDBX	71.80	71.80	70.835	71.15	-1.45	0	0	62.63	78.87
2025-12-31	X	MDBX	71.80	71.80	70.835	71.15	-1.45	3,174	43	62.63	78.87
2025-12-30	X	MDBX	72.21	73.31	71.63	71.63	0.555	3,854	49	65.67	78.97
2025-12-29	X	MDBX	75.38	75.38	71.6251	72.1721	-4.99	11,384	242	65.67	78.88
2025-12-26	X	MDBX	77.238	77.238	76.5873	76.5873	-0.335	1,142	30	68.26	85.40
2025-12-25	X	MDBX	77.45	77.82	76.6691	76.6691	-0.14	0	0	75.35	78.28
2025-12-24	X	MDBX	77.45	77.82	76.6691	76.6691	-0.14	2,178	47	75.35	78.28
2025-12-23	X	MDBX	77.57	77.73	76.26	77.1416	-0.1457	5,580	83	68.67	115.84
2025-12-22	X	MDBX	75.57	78.30	75.57	78.30	2.9456	6,133	112	76.50	87.12
2025-12-19	X	MDBX	74.1408	75.18	73.20	75.18	1.0601	8,237	106	75.00	75.49
2025-12-18	X	MDBX	71.37	74.06	70.22	73.0785	4.85	22,218	250	72.73	73.29
2025-12-17	X	MDBX	72.49	74.24	68.71	68.74	-3.34	15,779	224	68.80	71.57
2025-12-16	X	MDBX	68.71	73.069	68.01	71.88	2.24	23,886	214	62.57	72.00
2025-12-15	X	MDBX	70.6801	71.02	69.34	70.27	-1.4638	14,238	131	62.57	78.25
2025-12-12	X	MDBX	71.17	71.68	69.17	71.14	-1.0962	15,376	179	62.57	106.71
2025-12-11	X	MDBX	72.56	75.68	71.61	71.7157	-1.84	21,502	254	55.44	76.03
2025-12-10	X	MDBX	69.00	74.765	69.00	74.03	4.74	29,629	206	60.78	80.70
2025-12-09	X	MDBX	70.90	71.13	69.47	69.87	-1.51	9,250	131	61.78	104.65
2025-12-08	X	MDBX	68.98	73.18	68.98	71.48	2.97	33,356	276	70.06	72.22
2025-12-05	X	MDBX	64.84	68.54	63.94	68.25	3.9554	13,683	143	56.70	70.18
2025-12-04	X	MDBX	67.20	67.50	63.95	64.0546	-2.9654	20,460	197	60.01	70.16
2025-12-03	X	MDBX	66.48	68.6936	64.18	67.39	1.063	47,207	332	60.01	72.94
2025-12-02	X	MDBX	66.79	70.71	65.62	66.20	20.157	148,922	1,386	64.31	67.06
2025-12-01	X	MDBX	44.77	47.73	44.061	45.74	-0.82	225,810	1,287	64.56	66.59
2025-11-28	X	MDBX	47.32	47.685	46.49	46.5243	1.53	46,375	295	46.00	69.47
2025-11-27	X	MDBX	45.7993	46.5099	45.09	45.09	-1.49	0	0	40.15	50.24
2025-11-26	X	MDBX	45.7993	46.5099	45.09	45.09	-1.49	26,233	173	40.15	50.24
2025-11-25	X	MDBX	45.55	46.58	44.56	46.58	0.37	19,654	115	45.48	48.67
2025-11-24	X	MDBX	45.639	46.8489	45.01	46.21	2.035	36,488	115	41.96	69.15
2025-11-21	X	MDBX	45.17	45.39	41.38	43.7209	-1.345	18,618	131	42.08	45.75
2025-11-20	X	MDBX	51.615	51.75	45.24	45.94	-2.52	15,092	98	45.00	47.08
2025-11-19	X	MDBX	47.97	49.86	47.97	48.4243	-0.705	2,649	25	31.19	71.95
2025-11-18	X	MDBX	47.31	49.3699	47.31	48.5819	-0.1484	7,449	81	47.08	49.86
2025-11-17	X	MDBX	51.6913	52.01	47.3467	48.8934	-3.5866	9,022	90	46.59	50.91
2025-11-14	X	MDBX	48.69	54.00	47.50	52.73	-0.26	11,668	91	47.42	60.08
2025-11-13	X	MDBX	55.87	55.87	51.83	52.4384	-4.29	12,999	114	50.31	54.42
2025-11-12	X	MDBX	60.00	60.40	56.955	57.03	-1.8327	8,961	96	55.54	57.87
2025-11-11	X	MDBX	59.91	60.01	57.9343	58.8627	-0.7753	6,765	72	57.14	60.95
2025-11-10	X	MDBX	56.67	60.94	56.67	59.638	4.4263	15,975	129	59.65	61.26