MFVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	19.78	19.97	19.78	19.86	19.86	-0.38%	6,214
Apr 6, 2026	19.89	19.93	19.81	19.93	19.93	0.68%	2,746
Apr 2, 2026	19.91	19.91	19.75	19.80	19.80	-0.02%	4,619
Apr 1, 2026	19.86	19.88	19.80	19.80	19.80	-0.89%	5,928
Mar 31, 2026	19.96	19.99	19.83	19.98	19.98	1.37%	3,006
Mar 30, 2026	20.00	20.00	19.70	19.71	19.71	-0.16%	7,865
Mar 27, 2026	20.02	20.02	19.72	19.74	19.74	-1.37%	8,925
Mar 26, 2026	20.17	20.21	20.02	20.02	20.02	-0.37%	17,857
Mar 25, 2026	20.27	20.27	20.00	20.09	20.09	0.61%	23,552
Mar 24, 2026	19.89	20.06	19.88	19.97	19.97	-0.41%	14,004
Mar 23, 2026	19.86	20.19	19.86	20.05	20.05	0.98%	6,360
Mar 20, 2026	20.01	20.01	19.80	19.86	19.86	-0.56%	4,315
Mar 19, 2026	19.91	20.01	19.77	19.97	19.97	0.23%	5,109
Mar 18, 2026	20.24	20.24	19.93	19.93	19.92	-1.66%	9,443
Mar 17, 2026	20.40	20.45	20.26	20.26	20.26	0.29%	3,441