MFVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	20.32	20.32	20.06	20.10	20.10	0.84%	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	1.36%	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	-0.57%	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	-1.65%	9,443
Mar 17, 2026	20.40	20.45	20.26	20.26	20.26	0.29%	3,441
Mar 16, 2026	20.40	20.40	20.18	20.20	20.20	0.03%	2,365
Mar 13, 2026	20.33	20.35	20.18	20.20	20.20	-0.32%	11,535
Mar 12, 2026	20.45	20.45	20.26	20.26	20.26	-1.36%	5,794
Mar 11, 2026	20.73	20.73	20.48	20.54	20.54	0.04%	6,043
Mar 10, 2026	20.58	20.72	20.50	20.53	20.53	-0.95%	9,571
Mar 9, 2026	20.72	20.73	20.33	20.73	20.73	0.04%	13,437
Mar 6, 2026	21.15	21.15	20.56	20.72	20.72	-0.91%	6,190
Mar 5, 2026	21.14	21.14	20.82	20.91	20.91	-0.67%	17,318
Mar 4, 2026	21.00	21.09	20.87	21.05	21.05	0.23%	13,050
Mar 3, 2026	20.85	21.12	20.68	21.00	21.00	-0.18%	8,441
Mar 2, 2026	21.23	21.23	20.89	21.04	21.04	-0.18%	12,977
Feb 27, 2026	21.20	21.20	20.94	21.08	21.08	0.23%	7,564
Feb 26, 2026	21.02	21.12	20.94	21.03	21.03	0.20%	6,185
Feb 25, 2026	21.11	21.11	20.90	20.99	20.99	-0.07%	4,992
Feb 24, 2026	21.11	21.11	20.92	21.00	21.00	1.01%	2,332
Feb 23, 2026	21.00	21.00	20.50	20.79	20.79	-1.08%	4,076
Feb 20, 2026	20.78	21.09	20.78	21.02	21.01	0.38%	7,975
Feb 19, 2026	21.33	21.33	20.90	20.94	20.94	-0.35%	15,884
Feb 18, 2026	20.88	21.01	20.88	21.01	21.01	0.77%	3,687
Feb 17, 2026	21.02	21.02	20.83	20.85	20.85	-0.22%	2,839
Feb 13, 2026	20.73	20.92	20.70	20.89	20.89	1.22%	8,667
Feb 12, 2026	20.97	20.99	20.62	20.64	20.64	-0.83%	4,955
Feb 11, 2026	20.77	20.83	20.74	20.82	20.82	-0.04%	1,777
Feb 10, 2026	20.89	20.91	20.82	20.82	20.82	-	10,662
Feb 9, 2026	20.95	20.95	20.78	20.82	20.82	-0.68%	5,054
Feb 6, 2026	20.98	20.98	20.79	20.97	20.97	1.69%	6,320
Feb 5, 2026	20.98	20.98	20.62	20.62	20.62	-0.51%	5,203
Feb 4, 2026	20.72	20.79	20.66	20.72	20.72	1.77%	1,876
Feb 3, 2026	20.51	20.51	20.28	20.36	20.36	-1.18%	5,279