Matrix Advisors Value ETF (MAVF)
NYSEARCA: MAVF · Real-Time Price · USD
132.41
-0.95 (-0.71%)
May 15, 2026, 4:00 PM EDT - Market closed
MAVF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 132.41 | 132.41 | 132.41 | 132.41 | 132.41 | -0.71% | 34 |
| May 14, 2026 | 133.36 | 133.36 | 133.36 | 133.36 | 133.36 | 0.25% | 25 |
| May 13, 2026 | 133.03 | 133.03 | 133.03 | 133.03 | 133.03 | 0.15% | 41 |
| May 12, 2026 | 132.83 | 132.83 | 132.83 | 132.83 | 132.83 | -0.44% | 17 |
| May 11, 2026 | 133.82 | 133.82 | 133.26 | 133.42 | 133.42 | -0.48% | 1,609 |
| May 8, 2026 | 133.98 | 134.06 | 133.98 | 134.06 | 134.06 | 0.38% | 1,428 |
| May 7, 2026 | 133.56 | 133.56 | 133.56 | 133.56 | 133.56 | -0.34% | 5 |
| May 6, 2026 | 133.88 | 134.02 | 133.88 | 134.02 | 134.02 | 1.53% | 159 |
| May 5, 2026 | 131.64 | 132.00 | 131.61 | 132.00 | 132.00 | 1.00% | 636 |
| May 4, 2026 | 130.78 | 130.78 | 130.69 | 130.69 | 130.69 | -1.17% | 512 |
| May 1, 2026 | 132.40 | 132.41 | 132.24 | 132.24 | 132.24 | -0.15% | 248 |
| Apr 30, 2026 | 132.44 | 132.44 | 132.44 | 132.44 | 132.44 | 2.00% | 48 |
| Apr 29, 2026 | 130.15 | 130.15 | 129.84 | 129.84 | 129.84 | 0.31% | 184 |
| Apr 28, 2026 | 129.44 | 129.44 | 129.44 | 129.44 | 129.44 | -0.31% | 222 |
| Apr 27, 2026 | 129.84 | 129.84 | 129.84 | 129.84 | 129.84 | 0.01% | 132 |
| Apr 24, 2026 | 129.83 | 129.83 | 129.83 | 129.83 | 129.83 | 0.26% | 84 |
| Apr 23, 2026 | 129.48 | 129.48 | 129.48 | 129.48 | 129.48 | 0.02% | 17 |
| Apr 22, 2026 | 129.46 | 129.46 | 129.46 | 129.46 | 129.46 | 0.57% | 19 |
| Apr 21, 2026 | 128.72 | 128.72 | 128.72 | 128.72 | 128.72 | -0.66% | 19 |
| Apr 20, 2026 | 129.50 | 129.57 | 129.50 | 129.57 | 129.57 | 0.11% | 476 |
| Apr 17, 2026 | 129.43 | 129.43 | 129.43 | 129.43 | 129.43 | 1.53% | 112 |
| Apr 16, 2026 | 127.49 | 127.49 | 127.49 | 127.49 | 127.49 | 0.41% | 115 |
| Apr 15, 2026 | 126.70 | 126.96 | 126.70 | 126.96 | 126.96 | 0.48% | 242 |
| Apr 14, 2026 | 125.60 | 126.54 | 125.60 | 126.36 | 126.36 | 1.21% | 1,570 |
| Apr 13, 2026 | 123.58 | 124.85 | 123.35 | 124.85 | 124.85 | 0.66% | 2,772 |
| Apr 10, 2026 | 123.91 | 124.03 | 123.91 | 124.03 | 124.03 | -0.36% | 485 |
| Apr 9, 2026 | 124.11 | 124.48 | 124.11 | 124.48 | 124.48 | 1.36% | 420 |
| Apr 8, 2026 | 122.64 | 122.81 | 122.57 | 122.81 | 122.81 | 3.44% | 410 |
| Apr 7, 2026 | 118.72 | 118.72 | 118.72 | 118.72 | 118.72 | -0.20% | 327 |
| Apr 6, 2026 | 118.96 | 118.96 | 118.96 | 118.96 | 118.96 | 0.39% | 34 |
| Apr 2, 2026 | 118.15 | 118.49 | 118.15 | 118.49 | 118.49 | -0.14% | 328 |
| Apr 1, 2026 | 118.65 | 118.65 | 118.65 | 118.65 | 118.65 | 0.77% | 58 |
| Mar 31, 2026 | 117.75 | 117.75 | 117.75 | 117.75 | 117.75 | 2.99% | 35 |
| Mar 30, 2026 | 114.33 | 114.33 | 114.33 | 114.33 | 114.33 | -0.11% | 220 |
| Mar 27, 2026 | 114.46 | 114.46 | 114.46 | 114.46 | 114.46 | -1.88% | 349 |
| Mar 26, 2026 | 116.96 | 116.96 | 116.65 | 116.65 | 116.65 | -1.75% | 256 |
| Mar 25, 2026 | 118.73 | 118.73 | 118.73 | 118.73 | 118.73 | 0.23% | 122 |
| Mar 24, 2026 | 118.68 | 118.68 | 118.46 | 118.46 | 118.46 | 0.06% | 761 |
| Mar 23, 2026 | 118.44 | 118.44 | 118.39 | 118.39 | 118.39 | 1.18% | 415 |
| Mar 20, 2026 | 117.01 | 117.01 | 117.01 | 117.01 | 117.01 | -0.70% | 260 |
| Mar 19, 2026 | 117.88 | 117.99 | 117.83 | 117.83 | 117.83 | -0.09% | 336 |
| Mar 18, 2026 | 117.94 | 117.94 | 117.94 | 117.94 | 117.94 | -1.56% | 136 |
| Mar 17, 2026 | 119.79 | 119.81 | 119.79 | 119.81 | 119.81 | 0.67% | 133 |
| Mar 16, 2026 | 119.10 | 119.10 | 119.00 | 119.00 | 119.00 | 0.92% | 155 |
| Mar 13, 2026 | 118.97 | 119.05 | 117.92 | 117.92 | 117.92 | -0.75% | 3,701 |
| Mar 12, 2026 | 119.03 | 119.55 | 118.81 | 118.81 | 118.81 | -2.16% | 907 |
| 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% | 1,167 |
| Mar 6, 2026 | 120.41 | 120.89 | 120.41 | 120.89 | 120.89 | -1.93% | 532 |