Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MDTGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 0.036157 | -0.001319 | -3.52% | 0.037513 | 0.037615 | 0.034254 | 1,870,316.00 |
| Jul 15 2024 | 0.037476 | 0.001678 | 4.69% | 0.037777 | 0.037899 | 0.036007 | 1,105,096.00 |
| Jul 14 2024 | 0.035799 | 0.001068 | 3.08% | 0.034234 | 0.036383 | 0.034234 | 481,632.00 |
| Jul 13 2024 | 0.03473 | -0.000483 | -1.37% | 0.035235 | 0.035872 | 0.034197 | 572,000.00 |
| Jul 12 2024 | 0.035213 | 0.000131 | 0.37% | 0.034585 | 0.035499 | 0.033483 | 790,734.00 |
| Jul 11 2024 | 0.035082 | 0.000021 | 0.06% | 0.035054 | 0.036015 | 0.034367 | 543,085.00 |
| Jul 10 2024 | 0.035061 | 0.000563 | 1.63% | 0.034402 | 0.035853 | 0.034098 | 495,020.00 |
| Jul 09 2024 | 0.034498 | 0.000016 | 0.05% | 0.034907 | 0.035251 | 0.033917 | 393,336.00 |
| Jul 08 2024 | 0.034482 | 0.001978 | 6.09% | 0.037777 | 0.037899 | 0.032997 | 1,570,973.00 |
| Jul 07 2024 | 0.032504 | -0.002942 | -8.30% | 0.035408 | 0.03541 | 0.032075 | 406,618.00 |
| Jul 06 2024 | 0.035446 | 0.002673 | 8.16% | 0.03265 | 0.035632 | 0.032519 | 539,825.00 |
| Jul 05 2024 | 0.032773 | -0.002252 | -6.43% | 0.034411 | 0.034414 | 0.029162 | 2,144,351.00 |
| Jul 04 2024 | 0.035025 | -0.002762 | -7.31% | 0.037777 | 0.037899 | 0.035004 | 1,736,544.00 |
| Jul 03 2024 | 0.037787 | -0.002275 | -5.68% | 0.040107 | 0.040247 | 0.037287 | 924,661.00 |
| Jul 02 2024 | 0.040062 | -0.000692 | -1.70% | 0.040709 | 0.040942 | 0.039461 | 1,641,696.00 |
| Jul 01 2024 | 0.040754 | 0.00005 | 0.12% | 0.039222 | 0.042514 | 0.031857 | 3,835,306.00 |
| Jun 30 2024 | 0.040703 | 0.001203 | 3.05% | 0.039021 | 0.041339 | 0.038464 | 3,564,954.00 |
| Jun 29 2024 | 0.0395 | -0.000604 | -1.51% | 0.039621 | 0.04014 | 0.039019 | 414,416.00 |
| Jun 28 2024 | 0.040104 | -0.000313 | -0.77% | 0.040434 | 0.041005 | 0.039891 | 463,736.00 |
| Jun 27 2024 | 0.040417 | 0.000429 | 1.07% | 0.039993 | 0.041061 | 0.038382 | 1,043,474.00 |
| Jun 26 2024 | 0.039988 | -0.0009 | -2.20% | 0.039222 | 0.042134 | 0.033934 | 1,845,707.00 |
| Jun 25 2024 | 0.040888 | 0.000941 | 2.36% | 0.040387 | 0.042155 | 0.040148 | 590,506.00 |
| Jun 24 2024 | 0.039947 | 0.000363 | 0.92% | 0.039504 | 0.040065 | 0.0375 | 1,275,310.00 |
| Jun 23 2024 | 0.039584 | -0.001068 | -2.63% | 0.040153 | 0.044202 | 0.039548 | 3,783,082.00 |
| Jun 22 2024 | 0.040652 | -0.002923 | -6.71% | 0.04262 | 0.047795 | 0.03968 | 8,324,681.00 |
| Jun 21 2024 | 0.043575 | 0.00615 | 16.43% | 0.036885 | 0.050485 | 0.036767 | 13,028,738.00 |
| Jun 20 2024 | 0.037426 | 0.000721 | 1.96% | 0.036709 | 0.040681 | 0.036709 | 2,417,555.00 |
| Jun 19 2024 | 0.036704 | 0.000859 | 2.40% | 0.035344 | 0.037633 | 0.034725 | 848,191.00 |
| Jun 18 2024 | 0.035846 | -0.003342 | -8.53% | 0.039222 | 0.039222 | 0.033934 | 2,206,060.00 |
| Jun 17 2024 | 0.039188 | -0.002859 | -6.80% | 0.04858 | 0.051712 | 0.033253 | 1,419,396.00 |
| Jun 16 2024 | 0.042046 | 0.001323 | 3.25% | 0.040172 | 0.042575 | 0.040073 | 678,619.00 |
| Jun 15 2024 | 0.040723 | 0.000099 | 0.24% | 0.040602 | 0.042888 | 0.040041 | 808,311.00 |
| Jun 14 2024 | 0.040624 | -0.002337 | -5.44% | 0.042952 | 0.044292 | 0.03915 | 2,253,110.00 |
| Jun 13 2024 | 0.042961 | -0.000243 | -0.56% | 0.042594 | 0.045855 | 0.04211 | 2,056,979.00 |
| Jun 12 2024 | 0.043204 | 0.001395 | 3.34% | 0.041788 | 0.044673 | 0.040983 | 1,301,991.00 |
| Jun 11 2024 | 0.041808 | -0.002955 | -6.60% | 0.044245 | 0.044797 | 0.041104 | 1,531,098.00 |
| Jun 10 2024 | 0.044763 | -0.001221 | -2.66% | 0.04858 | 0.051712 | 0.033253 | 1,072,775.00 |
| Jun 09 2024 | 0.045984 | 0.001795 | 4.06% | 0.044181 | 0.046718 | 0.044107 | 365,249.00 |
| Jun 08 2024 | 0.044189 | -0.002152 | -4.64% | 0.045775 | 0.047583 | 0.043644 | 918,036.00 |
| Jun 07 2024 | 0.046342 | -0.004052 | -8.04% | 0.049818 | 0.050654 | 0.043929 | 1,588,355.00 |
| Jun 06 2024 | 0.050394 | -0.002399 | -4.54% | 0.052786 | 0.052853 | 0.049522 | 530,677.00 |
| Jun 05 2024 | 0.052793 | 0.003064 | 6.16% | 0.04858 | 0.052793 | 0.033253 | 1,344,460.00 |
| Jun 04 2024 | 0.049729 | 0.000887 | 1.82% | 0.048866 | 0.04983 | 0.047305 | 2,297,757.00 |
| Jun 03 2024 | 0.048842 | -0.001706 | -3.38% | 0.050976 | 0.052122 | 0.048842 | 2,012,037.00 |
| Jun 02 2024 | 0.050548 | -0.002021 | -3.84% | 0.053665 | 0.053703 | 0.050192 | 1,588,425.00 |
| Jun 01 2024 | 0.052569 | -0.000927 | -1.73% | 0.053542 | 0.055248 | 0.05255 | 1,564,803.00 |
| May 31 2024 | 0.053496 | -0.002893 | -5.13% | 0.055835 | 0.056396 | 0.051989 | 2,603,320.00 |
| May 30 2024 | 0.056389 | 0.003714 | 7.05% | 0.052771 | 0.059831 | 0.052315 | 13,614,110.00 |
| May 29 2024 | 0.052675 | -0.000393 | -0.74% | 0.051962 | 0.056462 | 0.05054 | 11,687,182.00 |
| May 28 2024 | 0.053068 | 0.003728 | 7.55% | 0.049365 | 0.055507 | 0.047927 | 14,768,002.00 |
| May 27 2024 | 0.04934 | 0.000944 | 1.95% | 0.04858 | 0.050012 | 0.045803 | 1,799,042.00 |
| May 26 2024 | 0.048396 | -0.001141 | -2.30% | 0.048949 | 0.049079 | 0.047722 | 848,398.00 |
| May 25 2024 | 0.049537 | 0.001565 | 3.26% | 0.047905 | 0.050242 | 0.047905 | 1,045,793.00 |
| May 24 2024 | 0.047973 | -0.001713 | -3.45% | 0.049065 | 0.050738 | 0.046735 | 2,078,211.00 |
| May 23 2024 | 0.049685 | 0.000839 | 1.72% | 0.048373 | 0.051429 | 0.046965 | 3,279,510.00 |
| May 22 2024 | 0.048847 | 0.00078 | 1.62% | 0.047975 | 0.050877 | 0.047493 | 2,920,842.00 |
| May 21 2024 | 0.048066 | 0.000473 | 0.99% | 0.046942 | 0.049692 | 0.046118 | 2,163,118.00 |
| May 20 2024 | 0.047593 | 0.003802 | 8.68% | 0.04858 | 0.049251 | 0.034307 | 3,373,098.00 |
| May 19 2024 | 0.043791 | -0.002625 | -5.66% | 0.046403 | 0.04715 | 0.043535 | 1,349,615.00 |
| May 18 2024 | 0.046417 | 0.000027 | 0.06% | 0.045869 | 0.04762 | 0.04526 | 1,984,681.00 |
| May 17 2024 | 0.04639 | 0.00053 | 1.16% | 0.045848 | 0.047737 | 0.045249 | 1,736,621.00 |
| May 16 2024 | 0.04586 | -0.003735 | -7.53% | 0.049622 | 0.050487 | 0.04359 | 7,431,135.00 |
| May 15 2024 | 0.049595 | 0.003656 | 7.96% | 0.0455 | 0.05043 | 0.0455 | 3,946,057.00 |
| May 14 2024 | 0.045939 | -0.002624 | -5.40% | 0.04858 | 0.048706 | 0.045429 | 3,328,009.00 |
| May 13 2024 | 0.048562 | -0.00151 | -3.02% | 0.054771 | 0.056027 | 0.032402 | 4,298,511.00 |
| May 12 2024 | 0.050072 | -0.001426 | -2.77% | 0.051544 | 0.052317 | 0.049666 | 2,603,139.00 |
| May 11 2024 | 0.051498 | -0.000608 | -1.17% | 0.051959 | 0.053159 | 0.051498 | 2,916,766.00 |
| May 10 2024 | 0.052106 | -0.00328 | -5.92% | 0.054771 | 0.056538 | 0.051403 | 3,448,968.00 |
| May 09 2024 | 0.055386 | 0.002558 | 4.84% | 0.052948 | 0.055786 | 0.052074 | 3,038,770.00 |
| May 08 2024 | 0.052828 | -0.005678 | -9.70% | 0.058378 | 0.059306 | 0.052644 | 5,517,243.00 |
| May 07 2024 | 0.058506 | -0.001347 | -2.25% | 0.059928 | 0.062415 | 0.058321 | 3,504,287.00 |
| May 06 2024 | 0.059854 | -0.001942 | -3.14% | 0.052949 | 0.064285 | 0.034307 | 3,179,371.00 |
| May 05 2024 | 0.061796 | 0.002257 | 3.79% | 0.05917 | 0.063129 | 0.057413 | 3,243,451.00 |
| May 04 2024 | 0.05954 | 0.001295 | 2.22% | 0.058148 | 0.060395 | 0.057924 | 1,233,756.00 |
| May 03 2024 | 0.058245 | 0.003044 | 5.51% | 0.055169 | 0.059101 | 0.054085 | 685,584.00 |
| May 02 2024 | 0.055201 | 0.000204 | 0.37% | 0.05497 | 0.055996 | 0.052267 | 744,754.00 |
| May 01 2024 | 0.054996 | 0.000648 | 1.19% | 0.053885 | 0.055014 | 0.049667 | 1,728,362.00 |
| Apr 30 2024 | 0.054349 | -0.003588 | -6.19% | 0.057953 | 0.058731 | 0.051663 | 2,458,231.00 |
| Apr 29 2024 | 0.057937 | -0.001472 | -2.48% | 0.052949 | 0.069158 | 0.050168 | 2,837,578.00 |
| Apr 28 2024 | 0.059409 | -0.002067 | -3.36% | 0.060861 | 0.063501 | 0.059305 | 875,946.00 |
| Apr 27 2024 | 0.061476 | 0.001236 | 2.05% | 0.060237 | 0.06198 | 0.058376 | 1,417,799.00 |
| Apr 26 2024 | 0.06024 | -0.002644 | -4.20% | 0.062898 | 0.062971 | 0.059794 | 853,919.00 |
| Apr 25 2024 | 0.062885 | -0.001077 | -1.68% | 0.063477 | 0.064382 | 0.059361 | 1,744,661.00 |
| Apr 24 2024 | 0.063962 | -0.004825 | -7.01% | 0.068474 | 0.070117 | 0.062658 | 2,077,295.00 |
| Apr 23 2024 | 0.068787 | -0.000553 | -0.80% | 0.069229 | 0.072142 | 0.067067 | 1,566,138.00 |
| Apr 22 2024 | 0.06934 | 0.002652 | 3.98% | 0.052949 | 0.070099 | 0.034563 | 3,325,010.00 |
| Apr 21 2024 | 0.066689 | -0.001065 | -1.57% | 0.067755 | 0.070193 | 0.06507 | 2,089,089.00 |
| Apr 20 2024 | 0.067754 | 0.006101 | 9.90% | 0.060462 | 0.068356 | 0.060353 | 1,403,882.00 |
| Apr 19 2024 | 0.061653 | 0.000344 | 0.56% | 0.060115 | 0.063125 | 0.055765 | 1,412,905.00 |
| Apr 18 2024 | 0.061309 | 0.002174 | 3.68% | 0.059227 | 0.061606 | 0.05727 | 2,214,052.00 |
