MFVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	20.18	20.22	19.83	19.83	19.83	-2.07%	1,630
Jun 16, 2026	20.28	20.28	20.25	20.25	20.25	-0.12%	699
Jun 15, 2026	20.31	20.41	20.26	20.28	20.27	0.14%	3,835
Jun 12, 2026	20.15	20.28	20.15	20.25	20.25	-0.08%	8,049
Jun 11, 2026	20.12	20.26	20.10	20.26	20.26	0.68%	4,461
Jun 10, 2026	20.20	20.31	20.13	20.13	20.13	-0.98%	660
Jun 9, 2026	20.40	20.40	20.17	20.33	20.33	0.21%	2,836
Jun 8, 2026	20.36	20.40	20.27	20.29	20.28	-0.46%	1,642
Jun 5, 2026	20.49	20.53	20.37	20.38	20.38	-0.70%	5,146
Jun 4, 2026	20.38	20.61	20.38	20.52	20.52	0.68%	28,476
Jun 3, 2026	20.64	20.64	20.35	20.38	20.38	-1.06%	1,566
Jun 2, 2026	20.56	20.60	20.56	20.60	20.60	-1.55%	2,632
Jun 1, 2026	20.51	20.93	20.51	20.93	20.93	1.85%	4,525
May 29, 2026	20.54	20.60	20.54	20.55	20.54	0.83%	3,410
May 28, 2026	20.35	20.39	20.32	20.38	20.38	0.57%	1,925
May 27, 2026	20.09	20.50	20.09	20.26	20.26	0.22%	10,787
May 26, 2026	20.41	20.41	20.22	20.22	20.22	-0.69%	3,299
May 22, 2026	20.25	20.36	20.25	20.36	20.36	0.73%	1,890
May 21, 2026	20.00	20.22	19.97	20.21	20.21	-0.15%	8,870
May 20, 2026	20.05	20.26	20.04	20.24	20.24	0.55%	5,699
May 19, 2026	19.92	20.36	19.92	20.13	20.13	-0.44%	7,677
May 18, 2026	20.01	20.29	20.01	20.22	20.22	1.29%	7,778
May 15, 2026	19.93	19.96	19.93	19.96	19.96	0.32%	970
May 14, 2026	19.94	19.96	19.86	19.90	19.90	0.06%	9,630
May 13, 2026	19.87	19.91	19.81	19.89	19.89	-0.78%	25,443
May 12, 2026	19.92	20.07	19.92	20.04	20.04	-0.09%	3,578
May 11, 2026	20.24	20.60	20.02	20.06	20.06	-1.28%	5,888
May 8, 2026	20.22	20.35	20.16	20.32	20.32	0.06%	14,997
May 7, 2026	20.37	20.38	20.31	20.31	20.31	-	1,423
May 6, 2026	20.47	20.57	20.20	20.31	20.31	0.45%	10,210
May 5, 2026	20.12	20.22	20.06	20.22	20.22	0.07%	7,969
May 4, 2026	20.28	20.38	20.20	20.20	20.20	-0.90%	2,430
May 1, 2026	20.40	20.40	20.36	20.38	20.38	0.19%	1,506
Apr 30, 2026	20.26	20.36	20.26	20.35	20.35	0.54%	687
Apr 29, 2026	20.13	20.24	20.12	20.24	20.24	0.71%	1,162
Apr 28, 2026	20.07	20.35	20.07	20.10	20.09	0.13%	2,105
Apr 27, 2026	20.22	20.29	19.85	20.07	20.07	-0.41%	10,274
Apr 24, 2026	20.09	20.15	20.08	20.15	20.15	-0.48%	2,440
Apr 23, 2026	20.22	20.28	20.09	20.25	20.25	-1.40%	1,074
Apr 22, 2026	20.71	20.73	20.50	20.54	20.54	-0.27%	5,246
Apr 21, 2026	20.80	20.84	20.59	20.59	20.59	-0.44%	7,728
Apr 20, 2026	20.47	20.68	20.47	20.68	20.68	0.60%	3,324
Apr 17, 2026	20.45	20.57	20.45	20.56	20.56	1.13%	2,484
Apr 16, 2026	20.32	20.34	20.28	20.33	20.33	1.05%	2,026
Apr 15, 2026	20.32	20.32	20.06	20.12	20.12	0.94%	1,186
Apr 14, 2026	19.96	19.98	19.93	19.93	19.93	-	2,198
Apr 13, 2026	19.54	19.93	19.54	19.93	19.93	1.73%	1,562
Apr 10, 2026	19.77	19.77	19.54	19.59	19.59	-1.53%	10,556
Apr 9, 2026	19.85	19.91	19.84	19.90	19.90	-0.52%	924
Apr 8, 2026	20.32	20.32	19.97	20.00	20.00	0.74%	17,725