NYSE - Delayed Quote
USD
Maiden Holdings, Ltd. 6.625 NT 2046 (MHLA)
9.10
+0.05
(+0.55%)
At close: November 6 at 3:01:38 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
9.10
9.10
9.10
9.10
9.10
1,200
Nov 5, 2026
9.05
9.12
8.95
9.05
9.05
5,900
Nov 4, 2026
9.36
9.36
9.03
9.10
9.10
3,100
Nov 3, 2026
9.30
9.33
9.10
9.10
9.10
3,300
Nov 2, 2026
9.27
9.44
9.25
9.25
9.25
3,600
Oct 30, 2026
8.86
9.20
8.78
8.90
8.90
33,800
Oct 29, 2026
8.88
8.90
8.88
8.90
8.90
1,700
Oct 28, 2026
8.90
8.90
8.90
8.90
8.90
400
Oct 27, 2026
9.06
9.06
9.06
9.06
9.06
600
Oct 26, 2026
9.04
9.04
8.85
8.90
8.90
2,700
Oct 23, 2026
9.01
9.01
9.01
9.01
9.01
2,800
Oct 22, 2026
8.85
8.87
8.77
8.81
8.81
4,100
Oct 21, 2026
8.85
8.89
8.85
8.85
8.85
2,200
Oct 20, 2026
9.00
9.00
8.86
8.86
8.86
5,100
Oct 19, 2026
8.95
8.95
8.86
8.93
8.93
2,400
Oct 16, 2026
8.90
8.93
8.85
8.93
8.93
2,400
Oct 15, 2026
8.85
9.05
8.85
8.90
8.90
4,800
Oct 14, 2026
8.85
9.10
8.85
8.93
8.93
2,200
Oct 13, 2026
8.85
8.90
8.85
8.90
8.90
6,500
Oct 12, 2026
8.98
9.27
8.80
9.07
9.07
15,900
Oct 9, 2026
8.98
8.98
8.80
8.93
8.93
15,800
Oct 8, 2026
9.00
9.01
8.90
9.01
9.01
1,000
Oct 7, 2026
8.94
8.95
8.94
8.95
8.95
700
Oct 6, 2026
8.97
9.30
8.97
9.00
9.00
3,600
Oct 5, 2026
9.01
9.32
9.01
9.04
9.04
4,700
Oct 2, 2026
9.48
10.01
8.94
8.95
8.95
6,500
Oct 1, 2026
8.70
9.06
8.70
8.93
8.93
5,000
Sep 30, 2026
8.50
8.76
8.25
8.70
8.70
20,600
Sep 29, 2026
8.86
8.86
8.86
8.86
8.86
-
Sep 28, 2026
8.86
8.86
8.86
8.86
8.86
700
Sep 25, 2026
9.06
9.08
8.95
8.95
8.95
1,500
Sep 24, 2026
9.00
9.14
9.00
9.14
9.14
800
Sep 23, 2026
9.42
9.42
8.93
8.96
8.96
3,500
Sep 22, 2026
9.20
9.28
9.14
9.24
9.24
4,200
Sep 21, 2026
9.47
9.47
8.89
9.20
9.20
3,400
Sep 18, 2026
9.46
9.46
9.46
9.46
9.46
500
Sep 17, 2026
9.46
9.46
9.46
9.46
9.46
-
Sep 16, 2026
9.45
9.46
9.45
9.46
9.46
300
Sep 15, 2026
9.50
9.61
9.49
9.51
9.51
1,700
Sep 14, 2026
9.76
9.76
9.63
9.63
9.63
600
Sep 11, 2026
9.60
9.60
9.60
9.60
9.60
-
Sep 10, 2026
9.64
9.79
9.46
9.60
9.60
4,200
Sep 9, 2026
10.08
10.20
9.96
9.96
9.96
2,500
Sep 8, 2026
10.00
10.00
10.00
10.00
10.00
900
Sep 4, 2026
9.96
9.96
9.96
9.96
9.96
-
Sep 3, 2026
9.96
9.96
9.96
9.96
9.96
200
Sep 2, 2026
10.07
10.09
10.05
10.06
10.06
3,200
Sep 1, 2026
10.06
10.24
10.05
10.24
10.24
3,100
Aug 31, 2026
10.00
10.27
9.90
10.13
10.13
3,600
Aug 28, 2026
0.414
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
10.23
10.64
10.23
10.64
10.64
500
Aug 27, 2026
10.46
10.46
10.46
10.46
10.05
200
Aug 26, 2026
9.84
10.59
9.74
10.00
9.60
6,400
Aug 25, 2026
10.61
10.61
10.61
10.61
10.19
-
Aug 24, 2026
10.65
10.65
10.61
10.61
10.19
2,400
Aug 21, 2026
10.63
10.63
10.63
10.63
10.21
100
Aug 20, 2026
10.67
10.72
10.61
10.61
10.19
1,700
Aug 19, 2026
10.78
10.78
10.67
10.67
10.25
2,300
Aug 18, 2026
10.82
10.82
10.82
10.82
10.39
200
Aug 17, 2026
10.76
10.77
10.76
10.77
10.34
400
Aug 14, 2026
10.88
10.90
10.88
10.88
10.45
2,400
Aug 13, 2026
10.82
10.95
10.82
10.85
10.42
1,400
Aug 12, 2026
10.72
10.73
10.72
10.73
10.31
600
Aug 11, 2026
10.60
10.83
10.57
10.83
10.40
2,600
Aug 10, 2026
10.55
10.63
10.55
10.58
10.16
1,500
Aug 7, 2026
10.63
10.63
10.63
10.63
10.21
300
Aug 6, 2026
10.59
10.76
10.59
10.76
10.33
1,600
Aug 5, 2026
10.83
10.83
10.83
10.83
10.40
-
Aug 4, 2026
10.72
10.83
10.67
10.83
10.40
2,100
Aug 3, 2026
10.61
10.84
10.61
10.75
10.32
1,900
Jul 31, 2026
9.88
10.82
9.88
10.78
10.35
30,300
Jul 30, 2026
10.00
10.00
10.00
10.00
9.60
700
Jul 29, 2026
10.71
10.71
9.95
9.95
9.56
2,000
Jul 28, 2026
10.21
10.21
9.59
9.93
9.54
9,000
Jul 27, 2026
10.33
10.33
10.33
10.33
9.92
-
Jul 24, 2026
10.24
10.33
10.24
10.33
9.92
2,000
Jul 23, 2026
10.90
10.90
10.15
10.26
9.85
1,500
Jul 22, 2026
10.47
10.59
10.47
10.59
10.17
1,100
Jul 21, 2026
10.52
10.52
10.50
10.50
10.08
1,300
Jul 20, 2026
10.51
10.54
10.51
10.54
10.12
2,500
Jul 17, 2026
10.80
10.80
10.80
10.80
10.37
-
Jul 16, 2026
10.80
10.80
10.80
10.80
10.37
-
Jul 15, 2026
10.58
10.80
10.58
10.80
10.37
800
Jul 14, 2026
10.57
10.64
10.57
10.64
10.22
3,100
Jul 13, 2026
10.69
10.69
10.69
10.69
10.27
-
Jul 10, 2026
11.00
11.00
10.50
10.69
10.27
12,700
Jul 9, 2026
11.10
11.10
11.10
11.10
10.66
300
Jul 8, 2026
11.00
11.05
10.94
10.94
10.51
2,200
Jul 7, 2026
11.10
11.10
11.00
11.05
10.61
1,200
Jul 6, 2026
11.00
11.00
11.00
11.00
10.56
500
Jul 2, 2026
11.09
11.16
10.96
10.96
10.53
1,300
Jul 1, 2026
11.00
11.01
11.00
11.01
10.57
1,000
Jun 30, 2026
11.00
11.18
10.99
11.17
10.73
4,300
Jun 29, 2026
10.65
10.86
10.65
10.85
10.42
7,800
Jun 26, 2026
10.56
10.99
10.56
10.60
10.18
4,900
Jun 25, 2026
11.40
11.40
10.49
10.50
10.08
4,900
Jun 24, 2026
10.60
10.60
10.60
10.60
10.18
900
Jun 23, 2026
11.28
11.47
10.51
10.51
10.09
7,600
Jun 22, 2026
11.14
11.36
11.14
11.36
10.91
2,600
Jun 18, 2026
11.72
11.72
11.14
11.14
10.70
5,600
Jun 17, 2026
11.20
11.46
11.20
11.42
10.97
1,700
Jun 16, 2026
11.81
11.81
11.51
11.51
11.05
1,400
Jun 15, 2026
11.40
11.56
11.40
11.56
11.10
1,700
Jun 12, 2026
11.50
11.50
11.50
11.50
11.04
600
Jun 11, 2026
11.25
11.50
11.25
11.50
11.04
1,400
Jun 10, 2026
11.78
11.78
11.50
11.50
11.04
2,300
Jun 9, 2026
11.40
11.86
11.40
11.86
11.39
500
Jun 8, 2026
11.45
11.94
11.45
11.90
11.43
1,000
Jun 5, 2026
11.40
12.02
11.40
12.02
11.54
6,200
Jun 4, 2026
11.53
12.10
11.53
12.10
11.62
600
Jun 3, 2026
11.50
11.50
11.50
11.50
11.04
-
Jun 2, 2026
11.55
12.00
11.40
11.50
11.04
5,600
Jun 1, 2026
11.74
11.74
11.24
11.59
11.13
1,900
May 29, 2026
0.414
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
12.00
12.60
10.92
11.23
10.79
62,600
May 28, 2026
12.64
12.64
12.39
12.39
11.50
2,300
May 27, 2026
12.53
12.55
12.52
12.52
11.62
7,400
May 26, 2026
12.75
12.75
12.47
12.53
11.63
1,600
May 22, 2026
12.05
13.30
12.05
12.28
11.40
7,200
May 21, 2026
12.47
12.83
12.00
12.25
11.37
8,500
May 20, 2026
12.43
12.71
12.43
12.71
11.80
3,100
May 19, 2026
12.52
12.70
12.52
12.70
11.79
1,600
May 18, 2026
13.03
13.03
13.03
13.03
12.10
-
May 15, 2026
13.03
13.03
13.03
13.03
12.10
200
May 14, 2026
13.00
13.00
12.52
13.00
12.07
1,400
May 13, 2026
12.90
13.00
12.90
13.00
12.07
800
May 12, 2026
12.58
12.83
12.58
12.83
11.91
1,200
May 11, 2026
12.54
12.54
12.53
12.53
11.63
600
May 8, 2026
12.52
12.52
12.52
12.52
11.62
2,700
May 7, 2026
12.48
12.48
12.48
12.48
11.59
-
May 6, 2026
12.43
12.48
12.43
12.48
11.59
1,600
May 5, 2026
12.29
12.29
12.15
12.27
11.39
2,900
May 4, 2026
12.24
12.40
12.24
12.40
11.51
800
May 1, 2026
12.60
12.60
12.13
12.50
11.60
1,300
Apr 30, 2026
12.01
12.98
11.91
12.35
11.46
7,200
Apr 29, 2026
12.00
12.00
11.94
12.00
11.14
2,000
Apr 28, 2026
12.00
12.00
11.85
11.85
11.00
1,100
Apr 27, 2026
11.75
11.85
11.75
11.85
11.00
3,600
Apr 24, 2026
11.75
11.75
11.75
11.75
10.91
-
Apr 23, 2026
11.78
11.83
11.75
11.75
10.91
700
Apr 22, 2026
11.41
11.74
11.41
11.50
10.68
5,700
Apr 21, 2026
11.71
11.71
11.71
11.71
10.87
100
Apr 20, 2026
11.73
11.85
11.71
11.85
11.00
3,900
Apr 17, 2026
11.72
11.73
11.60
11.73
10.89
2,400
Apr 16, 2026
11.86
11.86
11.86
11.86
11.01
-
Apr 15, 2026
11.86
11.86
11.86
11.86
11.01
-
Apr 14, 2026
11.82
11.93
11.75
11.86
11.01
3,800
Apr 13, 2026
11.62
12.38
11.57
12.38
11.49
4,500
Apr 10, 2026
11.95
11.95
11.95
11.95
11.09
-
Apr 9, 2026
11.61
11.98
11.61
11.95
11.09
2,300
Apr 8, 2026
11.56
11.96
11.56
11.96
11.10
300
Apr 7, 2026
11.00
11.93
11.00
11.70
10.86
1,500
Apr 6, 2026
11.74
11.93
11.03
11.48
10.66
4,100
Apr 2, 2026
10.94
10.99
10.94
10.99
10.20
1,300
Apr 1, 2026
10.50
10.98
10.50
10.98
10.19
500
Mar 31, 2026
10.87
10.99
10.15
10.63
9.87
2,600
Mar 30, 2026
10.43
10.80
10.40
10.63
9.87
4,100
Mar 27, 2026
10.70
10.70
10.69
10.69
9.92
300
Mar 26, 2026
10.24
10.44
10.21
10.23
9.50
1,800
Mar 25, 2026
10.32
11.12
10.31
10.58
9.82
4,600
Mar 24, 2026
10.10
10.70
10.10
10.50
9.75
5,800
Mar 23, 2026
10.90
10.90
10.90
10.90
10.12
-
Mar 20, 2026
11.42
12.12
9.93
10.90
10.12
25,500
Mar 19, 2026
11.53
11.95
11.01
11.84
10.99
3,300
Mar 18, 2026
11.00
11.76
10.60
11.76
10.92
12,900
Mar 17, 2026
11.79
11.79
11.79
11.79
10.95
500
Mar 16, 2026
12.30
12.30
11.30
11.79
10.95
3,400
Mar 13, 2026
11.64
12.16
11.27
12.12
11.25
5,200
Mar 12, 2026
12.00
12.38
11.68
11.81
10.96
2,800
Mar 11, 2026
11.50
12.37
11.50
12.37
11.48
500
Mar 10, 2026
12.01
12.57
11.62
12.03
11.17
8,800
Mar 9, 2026
12.24
12.26
11.99
12.06
11.20
3,600
Mar 6, 2026
12.10
12.85
12.10
12.27
11.39
3,500
Mar 5, 2026
12.66
12.66
12.38
12.38
11.49
5,200
Mar 4, 2026
12.56
12.66
12.41
12.41
11.52
1,400
Mar 3, 2026
12.42
12.68
12.42
12.66
11.75
1,200
Mar 2, 2026
12.52
12.84
12.52
12.60
11.70
2,100
Feb 27, 2026
0.414
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
12.62
12.77
12.57
12.77
11.85
2,200
Feb 26, 2026
13.00
13.03
12.84
13.03
11.71
1,800
Feb 25, 2026
13.10
13.10
12.80
12.94
11.63
11,100
Feb 24, 2026
12.90
13.00
12.90
13.00
11.68
1,900
Feb 23, 2026
13.01
13.01
12.80
12.80
11.51
1,600
Feb 20, 2026
13.13
13.13
13.00
13.00
11.68
1,400
Feb 19, 2026
13.00
13.21
12.90
13.21
11.87
7,000
Feb 18, 2026
13.25
13.25
13.00
13.05
11.73
5,500
Feb 17, 2026
12.93
13.24
12.93
13.24
11.90
11,000
Feb 13, 2026
12.99
13.15
12.92
12.93
11.62
10,500
Feb 12, 2026
13.03
13.22
13.02
13.21
11.87
2,000
Feb 11, 2026
13.18
13.20
13.01
13.10
11.77
5,100
Feb 10, 2026
13.25
13.25
12.99
13.00
11.68
4,400
Feb 9, 2026
12.99
13.21
12.98
13.21
11.87
1,800
Feb 6, 2026
12.98
13.05
12.98
13.05
11.73
800
Feb 5, 2026
13.00
13.10
13.00
13.01
11.69
2,800
Feb 4, 2026
13.05
13.05
13.00
13.02
11.70
1,600
Feb 3, 2026
13.07
13.07
13.01
13.03
11.71
2,100
Feb 2, 2026
13.18
13.18
13.18
13.18
11.85
900
Jan 30, 2026
13.19
13.25
13.00
13.11
11.78
2,500
Jan 29, 2026
13.16
13.16
13.16
13.16
11.83
300
Jan 28, 2026
12.97
13.01
12.92
13.01
11.69
6,000
Jan 27, 2026
13.00
13.00
12.92
12.96
11.65
4,300
Jan 26, 2026
12.98
12.98
12.98
12.98
11.67
500
Jan 23, 2026
13.04
13.05
13.02
13.04
11.72
2,700
Jan 22, 2026
12.90
12.95
12.90
12.92
11.61
3,900
Jan 21, 2026
12.93
13.19
12.90
12.90
11.59
4,000
Jan 20, 2026
13.06
13.25
12.90
13.10
11.77
3,300
Jan 16, 2026
12.94
13.18
12.94
13.18
11.85
500
Jan 15, 2026
13.03
13.33
12.90
13.33
11.98
31,000
Jan 14, 2026
13.22
13.22
13.22
13.22
11.88
-
Jan 13, 2026
13.28
13.36
13.22
13.22
11.88
4,600
Jan 12, 2026
13.17
13.22
13.17
13.22
11.88
1,400
Jan 9, 2026
13.02
13.02
13.02
13.02
11.70
600
Jan 8, 2026
13.44
13.44
13.00
13.03
11.71
3,500
Jan 7, 2026
13.24
13.24
13.00
13.00
11.68
5,400
Jan 6, 2026
13.00
13.08
12.81
13.00
11.68
11,300
Jan 5, 2026
13.00
13.11
13.00
13.00
11.68
15,600
Jan 2, 2026
13.00
13.00
13.00
13.00
11.68
200
Dec 31, 2025
12.80
13.19
12.80
13.00
11.68
24,600
Dec 30, 2025
13.01
13.01
12.87
12.90
11.59
2,400
Dec 29, 2025
13.00
13.18
12.90
12.93
11.62
6,100
Dec 26, 2025
12.93
12.95
12.93
12.93
11.62
5,200
Dec 24, 2025
12.90
12.94
12.90
12.93
11.62
1,600
Dec 23, 2025
12.90
12.91
12.90
12.90
11.59
3,400
Dec 22, 2025
13.09
13.13
12.85
12.95
11.64
13,300
Dec 19, 2025
12.96
13.47
12.96
13.09
11.77
900
Dec 18, 2025
12.93
13.38
12.91
13.14
11.81
7,500
Dec 17, 2025
13.13
13.13
13.00
13.01
11.69
1,700
Dec 16, 2025
13.05
13.20
13.02
13.02
11.70
4,000
Dec 15, 2025
13.12
13.13
13.05
13.05
11.73
3,500
Dec 12, 2025
13.25
13.25
13.07
13.12
11.79
3,600
Dec 11, 2025
12.97
13.25
12.80
13.18
11.85
10,800
Dec 10, 2025
12.90
12.90
12.85
12.90
11.59
2,000
Dec 9, 2025
12.81
13.17
12.80
12.90
11.59
15,200
Dec 8, 2025
13.55
13.58
12.76
13.01
11.69
22,100
Dec 5, 2025
13.89
14.02
13.57
13.57
12.20
8,400
Dec 4, 2025
13.70
14.00
13.00
13.80
12.40
3,900
Dec 3, 2025
13.76
14.02
13.56
13.80
12.40
343,100
Dec 2, 2025
14.30
14.32
14.20
14.20
12.76
1,800
Dec 1, 2025
14.51
14.86
14.51
14.55
13.08
9,000
Nov 28, 2025
14.68
14.73
14.61
14.69
13.20
2,500
Nov 26, 2025
14.84
14.92
14.81
14.81
13.31
6,000
Nov 25, 2025
14.90
14.90
14.84
14.85
13.35
1,300
Nov 24, 2025
15.02
15.15
15.02
15.02
13.50
2,500
Nov 21, 2025
15.00
15.15
15.00
15.08
13.55
8,700
Nov 20, 2025
15.00
15.09
15.00
15.03
13.51
6,500
Nov 19, 2025
15.09
15.09
14.98
15.00
13.48
3,100
Nov 18, 2025
15.00
15.01
15.00
15.00
13.48
11,600
Nov 17, 2025
15.05
15.05
15.00
15.00
13.48
5,600
Nov 14, 2025
15.01
15.04
15.01
15.01
13.49
1,800
Nov 13, 2025
15.01
15.06
15.00
15.00
13.48
4,700
Nov 12, 2025
15.06
15.07
15.00
15.07
13.55
8,300
Nov 11, 2025
15.00
15.25
15.00
15.16
13.63
9,200
Nov 10, 2025
15.03
15.06
15.00
15.06
13.54
1,100
Nov 7, 2025
15.00
15.07
15.00
15.07
13.55
5,000
