MAVF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 2, 2025	97.10	97.13	96.93	96.93	96.93	1.63%	412
May 1, 2025	95.82	95.82	95.37	95.37	95.37	0.65%	628
Apr 30, 2025	92.84	94.76	92.84	94.76	94.76	0.06%	947
Apr 29, 2025	93.84	94.75	93.84	94.70	94.70	0.57%	700
Apr 28, 2025	93.55	94.16	93.55	94.16	94.16	0.06%	685
Apr 25, 2025	93.73	94.10	93.73	94.10	94.10	0.36%	570
Apr 24, 2025	92.94	93.76	92.94	93.76	93.76	1.96%	510
Apr 23, 2025	93.33	93.33	91.88	91.96	91.96	1.93%	446
Apr 22, 2025	89.33	90.22	89.33	90.22	90.22	2.57%	1,156
Apr 21, 2025	87.21	87.95	87.19	87.95	87.95	-1.79%	2,213
Apr 17, 2025	89.56	89.56	89.56	89.56	89.56	0.37%	227
Apr 16, 2025	90.23	90.23	89.23	89.23	89.23	-2.19%	227
Apr 15, 2025	91.90	91.90	91.23	91.23	91.23	-0.59%	411
Apr 14, 2025	92.23	92.23	91.77	91.77	91.77	0.60%	176
Apr 11, 2025	91.23	91.23	91.23	91.23	91.23	1.62%	16
Apr 10, 2025	89.77	89.77	89.77	89.77	89.77	-3.94%	16
Apr 9, 2025	84.75	93.45	84.75	93.45	93.45	9.35%	1,083
Apr 8, 2025	85.47	85.47	85.47	85.47	85.47	-1.70%	201
Apr 7, 2025	86.83	86.95	86.83	86.95	86.95	-0.04%	597
Apr 4, 2025	87.83	88.00	86.98	86.98	86.98	-5.41%	567
Apr 3, 2025	91.96	91.96	91.96	91.96	91.96	-5.71%	58
Apr 2, 2025	96.51	97.53	96.51	97.53	97.53	1.03%	362
Apr 1, 2025	96.53	96.53	96.53	96.53	96.53	0.01%	76
Mar 31, 2025	96.53	96.53	96.53	96.53	96.53	0.77%	38
Mar 28, 2025	95.79	95.79	95.79	95.79	95.79	-2.60%	10
Mar 27, 2025	98.34	98.34	98.34	98.34	98.34	-0.46%	53
Mar 26, 2025	98.79	98.79	98.79	98.79	98.79	-0.73%	9
Mar 25, 2025	99.60	99.60	99.52	99.52	99.52	0.34%	139
Mar 24, 2025	98.69	99.19	98.69	99.19	99.19	1.82%	303
Mar 21, 2025	97.42	97.42	97.42	97.42	97.42	0.17%	270
Mar 20, 2025	97.89	97.89	97.26	97.26	97.26	-0.18%	270
Mar 19, 2025	97.59	97.59	97.43	97.43	97.43	0.99%	262
Mar 18, 2025	96.48	96.48	96.48	96.48	96.48	-0.66%	69
Mar 17, 2025	96.62	97.12	96.62	97.12	97.12	0.55%	227
Mar 14, 2025	96.12	96.59	96.12	96.59	96.59	2.28%	231
Mar 13, 2025	94.44	94.44	94.44	94.44	94.44	-1.43%	604
Mar 12, 2025	95.44	95.81	95.44	95.81	95.81	-0.05%	604
Mar 11, 2025	95.70	95.85	95.70	95.85	95.85	-0.94%	631
Mar 10, 2025	96.77	96.77	96.77	96.77	96.77	-3.03%	9
Mar 7, 2025	99.79	99.79	99.79	99.79	99.79	0.76%	3
Mar 6, 2025	99.03	99.03	99.03	99.03	99.03	-1.35%	1
Mar 5, 2025	98.86	100.39	98.65	100.39	100.39	1.49%	1,089
Mar 4, 2025	98.43	99.39	98.43	98.92	98.92	-1.83%	1,575
Mar 3, 2025	102.00	102.01	100.76	100.76	100.76	-1.48%	2,006
Feb 28, 2025	100.65	102.28	100.65	102.28	102.28	1.56%	117
Feb 27, 2025	100.70	100.70	100.70	100.70	100.70	-0.77%	10,120
Feb 26, 2025	101.44	101.50	101.40	101.49	101.49	-0.29%	10,120
Feb 25, 2025	101.67	101.78	101.67	101.78	101.78	-0.42%	610