Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MNDI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 1,526.50 | 22.00 | 1.46% | 1,508.00 | 1,528.00 | 1,494.50 | 9,585,911 |
| Apr 19 2024 | 1,504.50 | 128.00 | 9.30% | 1,368.50 | 1,536.50 | 1,356.50 | 10,971,338 |
| Apr 18 2024 | 1,376.50 | 13.00 | 0.95% | 1,372.00 | 1,376.50 | 1,356.00 | 2,691,820 |
| Apr 17 2024 | 1,363.50 | -13.00 | -0.94% | 1,372.00 | 1,385.00 | 1,354.00 | 2,739,162 |
| Apr 16 2024 | 1,376.50 | -27.00 | -1.92% | 1,405.00 | 1,422.00 | 1,369.00 | 5,322,855 |
| Apr 15 2024 | 1,403.50 | -7.50 | -0.53% | 1,411.00 | 1,420.00 | 1,403.50 | 1,473,121 |
| Apr 12 2024 | 1,411.00 | -7.00 | -0.49% | 1,428.00 | 1,428.00 | 1,400.00 | 4,014,816 |
| Apr 11 2024 | 1,418.00 | -5.00 | -0.35% | 1,424.00 | 1,435.50 | 1,417.00 | 2,815,268 |
| Apr 10 2024 | 1,423.00 | -1.00 | -0.07% | 1,430.50 | 1,433.00 | 1,409.00 | 2,811,058 |
| Apr 09 2024 | 1,424.00 | 7.50 | 0.53% | 1,416.50 | 1,428.00 | 1,409.50 | 2,653,429 |
| Apr 08 2024 | 1,416.50 | 18.00 | 1.29% | 1,395.00 | 1,417.50 | 1,388.00 | 2,582,534 |
| Apr 05 2024 | 1,398.50 | -22.00 | -1.55% | 1,407.00 | 1,417.50 | 1,390.00 | 2,748,077 |
| Apr 04 2024 | 1,420.50 | 47.00 | 3.42% | 1,340.00 | 1,431.50 | 1,329.00 | 5,648,170 |
| Apr 03 2024 | 1,373.50 | 1.00 | 0.07% | 1,376.50 | 1,384.00 | 1,366.50 | 3,449,807 |
| Apr 02 2024 | 1,372.50 | -23.00 | -1.65% | 1,407.50 | 1,408.50 | 1,368.50 | 2,587,358 |
| Mar 28 2024 | 1,395.50 | -3.00 | -0.21% | 1,393.50 | 1,406.50 | 1,386.00 | 2,538,295 |
| Mar 27 2024 | 1,398.50 | 3.50 | 0.25% | 1,410.00 | 1,429.00 | 1,390.50 | 9,654,058 |
| Mar 26 2024 | 1,395.00 | 25.00 | 1.82% | 1,364.50 | 1,398.00 | 1,360.00 | 2,000,882 |
| Mar 25 2024 | 1,370.00 | 6.50 | 0.48% | 1,362.00 | 1,370.00 | 1,352.50 | 2,413,701 |
| Mar 22 2024 | 1,363.50 | -3.00 | -0.22% | 1,361.50 | 1,365.50 | 1,357.50 | 2,752,336 |
| Mar 21 2024 | 1,366.50 | 28.00 | 2.09% | 1,359.50 | 1,370.50 | 1,351.50 | 4,486,142 |
| Mar 20 2024 | 1,338.50 | 5.00 | 0.37% | 1,336.50 | 1,343.00 | 1,328.00 | 3,069,684 |
| Mar 19 2024 | 1,333.50 | 14.00 | 1.06% | 1,313.00 | 1,335.00 | 1,304.00 | 3,191,675 |
| Mar 18 2024 | 1,319.50 | -12.50 | -0.94% | 1,332.00 | 1,339.00 | 1,318.00 | 3,526,997 |
| Mar 15 2024 | 1,332.00 | 20.50 | 1.56% | 1,323.50 | 1,344.50 | 1,320.50 | 5,377,651 |
| Mar 14 2024 | 1,311.50 | -6.50 | -0.49% | 1,311.00 | 1,330.50 | 1,305.50 | 3,614,977 |
| Mar 13 2024 | 1,318.00 | -11.00 | -0.83% | 1,332.50 | 1,335.00 | 1,311.50 | 4,605,798 |
| Mar 12 2024 | 1,329.00 | -20.50 | -1.52% | 1,356.50 | 1,356.50 | 1,328.00 | 4,105,037 |
| Mar 11 2024 | 1,349.50 | 1.00 | 0.07% | 1,355.50 | 1,362.50 | 1,324.50 | 6,041,072 |
| Mar 08 2024 | 1,348.50 | -31.50 | -2.28% | 1,341.00 | 1,375.00 | 1,317.00 | 12,615,595 |
| Mar 07 2024 | 1,380.00 | -4.00 | -0.29% | 1,376.00 | 1,398.50 | 1,367.00 | 2,143,047 |
| Mar 06 2024 | 1,384.00 | -1.00 | -0.07% | 1,381.00 | 1,406.00 | 1,379.50 | 1,315,927 |
| Mar 05 2024 | 1,385.00 | 1.00 | 0.07% | 1,381.00 | 1,387.50 | 1,370.50 | 1,132,947 |
| Mar 04 2024 | 1,384.00 | -28.00 | -1.98% | 1,388.50 | 1,399.50 | 1,364.50 | 1,308,298 |
| Mar 01 2024 | 1,412.00 | 3.50 | 0.25% | 1,404.50 | 1,415.50 | 1,395.50 | 731,313 |
| Feb 29 2024 | 1,408.50 | -1.50 | -0.11% | 1,407.50 | 1,428.00 | 1,396.50 | 2,305,381 |
| Feb 28 2024 | 1,410.00 | 7.00 | 0.50% | 1,400.00 | 1,416.50 | 1,398.00 | 1,412,429 |
| Feb 27 2024 | 1,403.00 | 2.00 | 0.14% | 1,400.00 | 1,409.00 | 1,376.50 | 1,366,832 |
| Feb 26 2024 | 1,401.00 | -24.50 | -1.72% | 1,426.00 | 1,429.00 | 1,401.00 | 983,101 |
| Feb 23 2024 | 1,425.50 | 15.00 | 1.06% | 1,417.50 | 1,427.50 | 1,414.00 | 958,215 |
| Feb 22 2024 | 1,410.50 | 25.00 | 1.80% | 1,393.50 | 1,420.00 | 1,393.50 | 3,316,950 |
| Feb 21 2024 | 1,385.50 | 3.00 | 0.22% | 1,387.00 | 1,388.00 | 1,370.00 | 1,427,775 |
| Feb 20 2024 | 1,382.50 | 3.00 | 0.22% | 1,375.00 | 1,390.50 | 1,364.00 | 1,569,840 |
| Feb 19 2024 | 1,379.50 | 4.50 | 0.33% | 1,374.50 | 1,379.50 | 1,366.00 | 539,186 |
| Feb 16 2024 | 1,375.00 | 2.00 | 0.15% | 1,386.50 | 1,391.50 | 1,367.50 | 1,211,808 |
| Feb 15 2024 | 1,373.00 | 20.50 | 1.52% | 1,360.00 | 1,387.00 | 1,359.00 | 2,849,061 |
| Feb 14 2024 | 1,352.50 | 6.50 | 0.48% | 1,340.00 | 1,362.00 | 1,340.00 | 1,500,401 |
| Feb 13 2024 | 1,346.00 | -14.50 | -1.07% | 1,358.50 | 1,364.00 | 1,342.00 | 1,712,558 |
| Feb 12 2024 | 1,360.50 | 16.50 | 1.23% | 1,342.00 | 1,362.00 | 1,334.50 | 1,532,841 |
| Feb 09 2024 | 1,344.00 | 8.00 | 0.60% | 1,337.50 | 1,346.00 | 1,331.00 | 1,942,730 |
| Feb 08 2024 | 1,336.00 | -45.00 | -3.26% | 1,384.50 | 1,421.50 | 1,315.50 | 3,645,146 |
| Feb 07 2024 | 1,381.00 | 8.00 | 0.58% | 1,370.50 | 1,388.50 | 1,365.50 | 1,678,795 |
| Feb 06 2024 | 1,373.00 | 9.00 | 0.66% | 1,371.00 | 1,379.00 | 1,365.00 | 1,678,605 |
| Feb 05 2024 | 1,364.00 | -3.50 | -0.26% | 1,368.50 | 1,376.50 | 1,360.50 | 1,219,320 |
| Feb 02 2024 | 1,367.50 | -33.50 | -2.39% | 1,404.00 | 1,406.50 | 1,357.50 | 1,738,286 |
| Feb 01 2024 | 1,401.00 | -13.00 | -0.92% | 1,408.00 | 1,429.00 | 1,399.00 | 2,930,274 |
| Jan 31 2024 | 1,414.00 | -10.40 | -0.73% | 1,450.40 | 1,450.40 | 1,410.00 | 1,743,680 |
| Jan 30 2024 | 1,424.40 | -47.40 | -3.22% | 1,480.00 | 1,480.00 | 1,416.40 | 1,452,496 |
| Jan 29 2024 | 1,471.80 | -169.95 | -10.35% | 1,484.60 | 1,488.00 | 1,454.60 | 910,764 |
| Jan 26 2024 | 1,641.75 | 35.75 | 2.23% | 1,606.00 | 1,643.40 | 1,593.35 | 1,200,178 |
| Jan 25 2024 | 1,606.00 | 33.55 | 2.13% | 1,571.90 | 1,609.30 | 1,567.50 | 1,357,788 |
| Jan 24 2024 | 1,572.45 | 0.55 | 0.03% | 1,581.25 | 1,587.85 | 1,565.30 | 1,546,623 |
