MFVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	19.50	19.87	19.50	19.82	19.82	0.75%	1,769
Jun 22, 2026	19.82	19.82	19.65	19.67	19.67	-0.73%	1,685
Jun 18, 2026	19.73	19.85	19.73	19.82	19.82	-0.07%	6,161
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