Moonvest ETF (MNVT)
NASDAQ: MNVT · Real-Time Price · USD
24.41
-0.30 (-1.23%)
At close: Apr 9, 2026, 4:00 PM EDT
24.50
+0.09 (0.37%)
After-hours: Apr 9, 2026, 6:55 PM EDT
MNVT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 24.66 | 24.67 | 24.11 | 24.28 | 24.28 | -1.76% | 18,548 |
| Apr 8, 2026 | 25.75 | 25.75 | 24.47 | 24.72 | 24.71 | 2.52% | 22,007 |
| Apr 7, 2026 | 24.65 | 24.65 | 23.61 | 24.11 | 24.11 | -1.50% | 20,439 |
| Apr 6, 2026 | 24.50 | 24.77 | 24.38 | 24.47 | 24.47 | 1.57% | 13,472 |
| Apr 2, 2026 | 22.88 | 24.12 | 22.86 | 24.09 | 24.09 | 2.18% | 10,659 |
| Apr 1, 2026 | 24.42 | 24.42 | 23.48 | 23.58 | 23.58 | -0.54% | 41,461 |
| Mar 31, 2026 | 23.07 | 23.80 | 22.80 | 23.71 | 23.71 | 6.37% | 25,646 |
| Mar 30, 2026 | 23.27 | 23.27 | 22.05 | 22.29 | 22.29 | -2.92% | 70,083 |
| Mar 27, 2026 | 24.00 | 24.00 | 22.91 | 22.96 | 22.96 | -5.26% | 55,203 |
| Mar 26, 2026 | 25.49 | 25.49 | 24.23 | 24.23 | 24.23 | -4.93% | 61,414 |
| Mar 25, 2026 | 25.63 | 25.70 | 25.08 | 25.49 | 25.49 | 3.41% | 55,375 |
| Mar 24, 2026 | 24.81 | 25.02 | 24.44 | 24.65 | 24.65 | 0.16% | 43,382 |
| Mar 23, 2026 | 24.24 | 24.85 | 23.91 | 24.61 | 24.61 | 3.93% | 126,777 |
| Mar 20, 2026 | 24.83 | 24.83 | 23.37 | 23.68 | 23.68 | -3.99% | 82,233 |
| Mar 19, 2026 | 24.50 | 24.83 | 24.04 | 24.67 | 24.66 | -0.19% | 77,044 |