Skip to main content
Matrix Advisors Value ETF (MAVF)
NYSEARCA: MAVF · Real-Time Price · USD
141.05
+0.08 (0.06%)
Nov 13, 2026, 4:00 PM EST - Market closed

MAVF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 2026141.50141.50140.58141.05141.050.06%1,656
Nov 12, 2026142.18142.18140.97140.97140.97-0.51%855
Nov 11, 2026141.69141.70141.60141.69141.690.68%2,143
Nov 10, 2026140.74140.74140.74140.74140.74-0.31%77
Nov 9, 2026140.20141.24140.20141.18141.183.02%1,361
Nov 6, 2026136.34137.84136.34137.04137.04-0.09%14,737
Nov 5, 2026137.65137.65137.16137.16137.16-3.42%354
Nov 4, 2026142.02142.02142.02142.02142.023.28%113
Nov 3, 2026137.36137.51137.36137.51137.510.33%1,832
Nov 2, 2026138.24138.30137.06137.06137.060.59%3,110
Oct 30, 2026137.17137.17135.69136.25136.25-1.74%5,000
Oct 29, 2026138.67138.67138.67138.67138.67-0.20%210
Oct 28, 2026138.54138.94138.54138.94138.940.41%718
Oct 27, 2026137.25138.44137.25138.38138.380.80%1,286
Oct 26, 2026137.27137.27137.27137.27137.270.35%14
Oct 23, 2026136.67137.03136.67136.80136.80-0.77%643
Oct 22, 2026138.11138.11137.86137.86137.86-1.20%259
Oct 21, 2026139.53139.53139.53139.53139.530.52%93
Oct 20, 2026138.81138.81138.81138.81138.810.32%16
Oct 19, 2026137.78138.97137.78138.37138.370.08%6,903
Oct 16, 2026139.63139.63138.11138.26138.26-0.95%558
Oct 15, 2026137.87139.58137.87139.58139.580.99%798
Oct 14, 2026138.66138.66138.12138.21138.21-1.31%541
Oct 13, 2026140.05140.05140.05140.05140.05-0.09%23
Oct 12, 2026140.18140.18140.18140.18140.180.30%67
Oct 9, 2026139.32139.80139.32139.77139.760.63%559
Oct 8, 2026138.45138.89138.45138.89138.890.23%1,164
Oct 7, 2026138.58138.58138.58138.58138.58-0.59%75
Oct 6, 2026139.41139.41139.41139.41139.410.41%166
Oct 5, 2026138.83138.83138.83138.83138.830.31%58
Oct 2, 2026138.41138.41138.41138.41138.410.95%29
Oct 1, 2026137.11137.11137.11137.11137.11-0.46%32
Sep 30, 2026137.74137.74137.74137.74137.74-0.28%73
Sep 29, 2026137.51138.15137.51138.13138.130.03%1,903
Sep 28, 2026138.20138.20138.09138.09138.09-1.44%1,131
Sep 25, 2026139.50140.10139.50140.10140.101.21%507
Sep 24, 2026138.42138.42138.42138.42138.420.01%165
Sep 23, 2026138.88138.88138.40138.40138.40-1.01%781
Sep 22, 2026139.81139.81139.81139.81139.81-0.47%138
Sep 21, 2026138.90140.63138.90140.47140.471.88%2,359
Sep 18, 2026137.82137.89137.82137.89137.89-0.48%384
Sep 17, 2026138.59138.59138.30138.56138.561.49%613
Sep 16, 2026136.53136.53136.53136.53136.53-0.99%105
Sep 15, 2026138.00138.00137.90137.90137.90-0.60%196
Sep 14, 2026138.73138.73138.73138.73138.73-0.34%170
Sep 11, 2026139.21139.21139.21139.21139.211.09%48
Sep 10, 2026137.70137.70137.70137.70137.70-0.04%16
Sep 9, 2026137.67137.87137.67137.76137.76-0.53%994
Sep 8, 2026138.51138.51138.49138.49138.49-0.81%590
Sep 4, 2026139.55139.62139.52139.62139.62-0.26%922