MFVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2026	22.94	22.95	22.94	22.95	22.95	0.67%	417
Sep 1, 2026	22.80	22.80	22.80	22.80	22.79	-0.44%	104
Aug 31, 2026	23.68	23.68	22.87	22.89	22.89	-0.27%	4,957
Aug 28, 2026	22.96	22.96	22.96	22.96	22.96	0.28%	243
Aug 27, 2026	22.79	22.94	22.79	22.89	22.89	1.06%	3,732
Aug 26, 2026	22.71	22.71	22.64	22.65	22.65	-0.62%	280
Aug 25, 2026	22.85	22.85	22.79	22.79	22.79	-0.58%	1,613
Aug 24, 2026	23.01	23.01	22.93	22.93	22.93	0.52%	487
Aug 21, 2026	22.80	22.90	22.77	22.81	22.81	0.76%	1,112
Aug 20, 2026	22.67	22.71	22.64	22.64	22.63	-0.59%	543
Aug 19, 2026	22.90	22.96	22.77	22.77	22.77	1.80%	2,166
Aug 18, 2026	22.49	22.49	22.37	22.37	22.37	1.23%	889
Aug 17, 2026	22.13	22.15	22.10	22.10	22.10	-1.72%	3,895
Aug 14, 2026	22.72	22.72	22.48	22.48	22.48	-0.56%	2,332
Aug 13, 2026	22.28	22.61	22.15	22.61	22.61	2.36%	2,849
Aug 12, 2026	21.98	22.09	21.98	22.09	22.09	-0.45%	745
Aug 11, 2026	22.29	22.29	22.18	22.19	22.19	-0.49%	582
Aug 10, 2026	22.07	22.30	22.07	22.30	22.30	0.86%	2,013
Aug 7, 2026	21.01	22.22	21.01	22.11	22.11	0.70%	3,315
Aug 6, 2026	21.82	21.96	21.82	21.96	21.96	-0.15%	570
Aug 5, 2026	21.98	22.04	21.89	21.99	21.99	-0.43%	2,241
Aug 4, 2026	21.80	22.08	21.80	22.08	22.08	1.22%	2,162
Aug 3, 2026	21.78	21.83	21.76	21.82	21.82	1.01%	3,350
Jul 31, 2026	21.42	21.60	21.36	21.60	21.60	-0.04%	6,931
Jul 30, 2026	21.98	21.98	21.36	21.61	21.61	-1.85%	4,086
Jul 29, 2026	22.00	22.19	22.00	22.02	22.02	0.76%	1,959
Jul 28, 2026	21.78	21.85	21.77	21.85	21.85	2.72%	2,021
Jul 27, 2026	21.34	21.35	21.27	21.27	21.27	1.76%	1,978
Jul 24, 2026	20.77	20.94	20.76	20.90	20.90	2.00%	6,318
Jul 23, 2026	20.57	20.57	20.49	20.49	20.49	-1.43%	408
Jul 22, 2026	21.01	21.01	20.77	20.79	20.79	-1.05%	651
Jul 21, 2026	21.04	21.04	20.97	21.01	21.01	-0.54%	685
Jul 20, 2026	20.94	21.15	20.94	21.12	21.12	-0.05%	6,651
Jul 17, 2026	21.10	21.14	21.10	21.14	21.13	-0.55%	1,083
Jul 16, 2026	21.04	21.25	21.02	21.25	21.25	1.89%	730
Jul 15, 2026	20.91	20.98	20.83	20.86	20.86	0.97%	1,003
Jul 14, 2026	20.63	20.70	20.61	20.66	20.65	-1.13%	1,083
Jul 13, 2026	20.84	20.90	20.82	20.89	20.89	1.26%	1,205
Jul 10, 2026	20.66	20.67	20.58	20.63	20.63	0.55%	4,461
Jul 9, 2026	20.40	20.52	20.40	20.52	20.52	0.39%	771
Jul 8, 2026	20.81	20.81	20.44	20.44	20.44	-1.63%	2,418
Jul 7, 2026	20.86	20.86	20.78	20.78	20.78	1.05%	508
Jul 6, 2026	20.62	20.62	20.40	20.56	20.56	-0.40%	3,119
Jul 2, 2026	20.44	20.65	20.36	20.64	20.64	1.65%	3,279
Jul 1, 2026	20.31	20.43	20.31	20.31	20.31	1.31%	2,525
Jun 30, 2026	20.24	20.24	19.97	20.05	20.05	-0.99%	3,012
Jun 29, 2026	20.38	20.38	20.24	20.25	20.25	-0.05%	2,077
Jun 26, 2026	19.79	20.26	19.79	20.26	20.26	1.99%	1,287
Jun 25, 2026	19.88	20.11	19.86	19.86	19.86	-0.34%	7,777
Jun 24, 2026	19.96	20.10	19.92	19.93	19.93	0.56%	2,295