Skip to main content
logo
Matrix Advisors Value ETF (MAVF)
NYSEARCA: MAVF · Real-Time Price · USD
124.72
-2.73 (-2.14%)
Feb 12, 2026, 4:00 PM EST - Market closed

MAVF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 2026124.72124.72124.72124.72124.72-2.14%70
Feb 11, 2026127.40127.45127.40127.45127.450.15%1,656
Feb 10, 2026127.67127.67127.26127.26127.26-0.54%576
Feb 9, 2026127.95127.95127.95127.95127.950.34%36
Feb 6, 2026127.52127.52127.52127.52127.521.42%28
Feb 5, 2026125.74125.74125.74125.74125.74-1.35%341
Feb 4, 2026127.46127.46127.46127.46127.460.09%126
Feb 3, 2026127.06127.35127.06127.35127.35-0.81%601
Feb 2, 2026128.38128.38128.38128.38128.381.18%41
Jan 30, 2026126.46126.88126.46126.88126.88-0.34%2,034
Jan 29, 2026126.73127.32126.73127.32127.320.04%1,838
Jan 28, 2026127.02127.27127.02127.27127.27-0.17%1,016
Jan 27, 2026127.49127.49127.49127.49127.490.87%22
Jan 26, 2026126.25126.39126.25126.39126.390.74%289
Jan 23, 2026125.46125.46125.46125.46125.46-0.33%204
Jan 22, 2026126.08126.08125.88125.88125.880.74%1,304
Jan 21, 2026124.95124.95124.95124.95124.951.26%17
Jan 20, 2026123.40123.40123.40123.40123.40-1.72%71
Jan 16, 2026125.88126.02125.56125.56125.56-0.14%545
Jan 15, 2026125.74125.74125.74125.74125.740.63%225
Jan 14, 2026124.31124.95124.31124.95124.95-0.30%314
Jan 13, 2026125.32125.32125.32125.32125.32-0.71%47
Jan 12, 2026126.02126.22126.02126.22126.220.02%545
Jan 9, 2026126.19126.19126.19126.19126.190.88%11
Jan 8, 2026125.07125.09125.07125.09125.090.37%190
Jan 7, 2026124.63124.63124.63124.63124.63-0.56%98
Jan 6, 2026124.00125.33124.00125.33125.331.03%2,252
Jan 5, 2026124.49124.49124.01124.05124.051.43%693
Jan 2, 2026121.69122.30121.69122.30122.300.58%1,198
Dec 31, 2025122.18122.18121.60121.60121.59-0.69%1,607
Dec 30, 2025122.44122.44122.44122.44122.44-0.11%210
Dec 29, 2025122.57122.57122.57122.57122.57-0.48%19
Dec 26, 2025123.16123.16123.16123.16123.16-0.06%174
Dec 24, 2025122.62123.24122.62123.24123.230.47%1,804
Dec 23, 2025122.42122.66122.42122.66122.66-0.16%353
Dec 22, 2025122.85122.85122.85122.85122.340.62%200
Dec 19, 2025122.09122.09122.09122.09121.580.53%141
Dec 18, 2025121.45121.45121.45121.45120.940.40%117
Dec 17, 2025120.97120.97120.97120.97120.46-1.07%127
Dec 16, 2025122.27122.64121.63122.27121.76-0.38%1,914
Dec 15, 2025122.74122.74122.74122.74122.23-0.05%123
Dec 12, 2025122.81122.81122.81122.81122.29-0.95%376
Dec 11, 2025123.98123.98123.98123.98123.460.24%255
Dec 10, 2025122.35123.92122.35123.68123.161.52%318
Dec 9, 2025122.05122.05121.83121.83121.32-0.18%1,101
Dec 8, 2025122.90122.90122.03122.05121.54-0.39%4,414
Dec 5, 2025122.53122.53122.53122.53122.010.23%33
Dec 4, 2025122.37122.37122.25122.25121.730.09%139
Dec 3, 2025122.14122.14122.13122.13121.620.73%977
Dec 2, 2025121.05121.25121.05121.25120.740.60%2,927