MAVF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	120.80	121.44	120.80	121.44	121.44	-0.05%	7,170
Mar 10, 2026	122.95	122.95	121.50	121.50	121.50	-0.16%	992
Mar 9, 2026	119.67	121.69	119.67	121.69	121.69	0.66%	667
Mar 6, 2026	120.41	120.89	120.41	120.89	120.89	-1.93%	532
Mar 5, 2026	123.64	123.64	123.27	123.27	123.27	-1.34%	1,692
Mar 4, 2026	124.94	124.94	124.94	124.94	124.94	0.69%	313
Mar 3, 2026	124.09	124.09	124.09	124.09	124.09	-0.89%	49
Mar 2, 2026	125.19	125.20	125.19	125.20	125.20	-0.09%	682
Feb 27, 2026	125.32	125.32	125.32	125.32	125.32	-1.67%	16
Feb 26, 2026	127.44	127.44	127.44	127.44	127.44	-0.28%	120
Feb 25, 2026	127.81	127.81	127.81	127.81	127.81	0.94%	224
Feb 24, 2026	125.16	126.62	125.16	126.62	126.62	0.96%	2,113
Feb 23, 2026	125.42	125.42	125.42	125.42	125.42	-1.57%	195
Feb 20, 2026	127.33	127.42	127.33	127.42	127.42	0.93%	836
Feb 19, 2026	126.10	126.26	126.10	126.26	126.26	-0.68%	108
Feb 18, 2026	127.22	127.22	127.12	127.12	127.12	1.04%	289
Feb 17, 2026	125.85	126.10	125.82	125.82	125.82	0.40%	317
Feb 13, 2026	124.95	125.32	124.95	125.32	125.32	0.48%	237
Feb 12, 2026	124.72	124.72	124.72	124.72	124.72	-2.14%	70
Feb 11, 2026	127.40	127.45	127.40	127.45	127.45	0.15%	1,656
Feb 10, 2026	127.67	127.67	127.26	127.26	127.26	-0.54%	576
Feb 9, 2026	127.95	127.95	127.95	127.95	127.95	0.34%	36
Feb 6, 2026	127.52	127.52	127.52	127.52	127.52	1.42%	28
Feb 5, 2026	125.74	125.74	125.74	125.74	125.74	-1.35%	341
Feb 4, 2026	127.46	127.46	127.46	127.46	127.46	0.09%	126
Feb 3, 2026	127.06	127.35	127.06	127.35	127.35	-0.81%	601
Feb 2, 2026	128.38	128.38	128.38	128.38	128.38	1.18%	41
Jan 30, 2026	126.46	126.88	126.46	126.88	126.88	-0.34%	2,034
Jan 29, 2026	126.73	127.32	126.73	127.32	127.32	0.04%	1,838
Jan 28, 2026	127.02	127.27	127.02	127.27	127.27	-0.17%	1,016
Jan 27, 2026	127.49	127.49	127.49	127.49	127.49	0.87%	22
Jan 26, 2026	126.25	126.39	126.25	126.39	126.39	0.74%	289
Jan 23, 2026	125.46	125.46	125.46	125.46	125.46	-0.33%	204
Jan 22, 2026	126.08	126.08	125.88	125.88	125.88	0.74%	1,304
Jan 21, 2026	124.95	124.95	124.95	124.95	124.95	1.26%	17
Jan 20, 2026	123.40	123.40	123.40	123.40	123.40	-1.72%	71
Jan 16, 2026	125.88	126.02	125.56	125.56	125.56	-0.14%	545
Jan 15, 2026	125.74	125.74	125.74	125.74	125.74	0.63%	225
Jan 14, 2026	124.31	124.95	124.31	124.95	124.95	-0.30%	314
Jan 13, 2026	125.32	125.32	125.32	125.32	125.32	-0.71%	47
Jan 12, 2026	126.02	126.22	126.02	126.22	126.22	0.02%	545
Jan 9, 2026	126.19	126.19	126.19	126.19	126.19	0.88%	11
Jan 8, 2026	125.07	125.09	125.07	125.09	125.09	0.37%	190
Jan 7, 2026	124.63	124.63	124.63	124.63	124.63	-0.56%	98
Jan 6, 2026	124.00	125.33	124.00	125.33	125.33	1.03%	2,252
Jan 5, 2026	124.49	124.49	124.01	124.05	124.05	1.43%	693
Jan 2, 2026	121.69	122.30	121.69	122.30	122.30	0.58%	1,198
Dec 31, 2025	122.18	122.18	121.60	121.60	121.59	-0.69%	1,607
Dec 30, 2025	122.44	122.44	122.44	122.44	122.44	-0.11%	210
Dec 29, 2025	122.57	122.57	122.57	122.57	122.57	-0.48%	19