MVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2025	32.78	32.91	32.78	32.91	32.91	1.30%	184
Jan 17, 2025	32.49	32.49	32.49	32.49	32.49	0.39%	12
Jan 16, 2025	32.36	32.36	32.36	32.36	32.36	0.81%	2
Jan 15, 2025	32.10	32.10	32.10	32.10	32.10	0.43%	9
Jan 14, 2025	31.97	31.97	31.97	31.97	31.97	0.12%	13
Jan 13, 2025	31.93	31.93	31.93	31.93	31.93	0.94%	15
Jan 10, 2025	31.63	31.63	31.63	31.63	31.63	-1.41%	45
Jan 8, 2025	32.08	32.08	32.08	32.08	32.08	-0.33%	71
Jan 7, 2025	32.19	32.19	32.19	32.19	32.19	-0.18%	30
Jan 6, 2025	32.25	32.25	32.25	32.25	32.25	0.05%	168
Jan 3, 2025	32.23	32.23	32.23	32.23	32.23	0.32%	5
Jan 2, 2025	32.13	32.13	32.13	32.13	32.13	-0.54%	1
Dec 31, 2024	32.30	32.30	32.30	32.30	32.30	0.27%	30
Dec 30, 2024	32.23	32.23	32.22	32.22	32.22	-1.31%	387
Dec 27, 2024	32.64	32.64	32.64	32.64	32.64	-0.50%	21
Dec 26, 2024	32.81	32.81	32.81	32.81	32.81	0.25%	234
Dec 24, 2024	32.72	32.72	32.72	32.72	32.72	0.39%	79
Dec 23, 2024	32.60	32.60	32.60	32.60	32.60	-0.72%	69
Dec 20, 2024	32.51	32.83	32.51	32.83	32.52	0.96%	165
Dec 19, 2024	32.74	32.74	32.52	32.52	32.21	-0.31%	282
Dec 18, 2024	32.62	32.62	32.62	32.62	32.31	-2.50%	97
Dec 17, 2024	33.46	33.46	33.46	33.46	33.14	-0.13%	97
Dec 16, 2024	33.50	33.50	33.50	33.50	33.19	0.04%	62
Dec 13, 2024	33.46	33.49	33.46	33.49	33.17	-0.34%	324
Dec 12, 2024	33.67	33.69	33.61	33.61	33.29	-0.09%	1,157
Dec 11, 2024	33.64	33.64	33.64	33.64	33.32	-0.22%	1
Dec 10, 2024	33.71	33.71	33.71	33.71	33.39	-0.20%	160
Dec 9, 2024	33.87	33.87	33.78	33.78	33.45	0.06%	160
Dec 6, 2024	33.76	33.76	33.76	33.76	33.43	-0.23%	57
Dec 5, 2024	33.83	33.83	33.83	33.83	33.51	-0.24%	57
Dec 4, 2024	33.91	33.91	33.91	33.91	33.59	-0.50%	12
Dec 3, 2024	34.13	34.13	34.09	34.09	33.76	-0.90%	1,005
Dec 2, 2024	34.40	34.40	34.40	34.40	34.07	0.01%	39
Nov 29, 2024	34.35	34.39	34.35	34.39	34.07	0.50%	209
Nov 27, 2024	34.22	34.22	34.22	34.22	33.89	0.15%	880
Nov 26, 2024	34.10	34.17	34.10	34.17	33.85	-0.27%	880
Nov 25, 2024	34.26	34.26	34.26	34.26	33.94	1.07%	117
Nov 22, 2024	33.90	33.90	33.90	33.90	33.58	1.15%	316
Nov 21, 2024	33.52	33.52	33.52	33.52	33.20	0.73%	8
Nov 20, 2024	33.27	33.27	33.27	33.27	32.96	0.32%	8
Nov 19, 2024	33.00	33.17	32.90	33.17	32.85	0.05%	637
Nov 18, 2024	33.15	33.15	33.15	33.15	32.84	0.49%	17
Nov 15, 2024	33.35	33.35	32.99	32.99	32.68	-1.45%	7,463
Nov 14, 2024	33.70	33.70	33.48	33.48	33.16	-0.63%	1,027
Nov 13, 2024	33.65	33.69	33.65	33.69	33.37	-0.11%	905
Nov 12, 2024	33.89	33.89	33.70	33.73	33.41	-0.65%	377
Nov 11, 2024	34.06	34.06	33.95	33.95	33.62	0.74%	10,062
Nov 8, 2024	33.70	33.70	33.70	33.70	33.38	0.29%	18
Nov 7, 2024	33.60	33.60	33.60	33.60	33.28	0.17%	330
Nov 6, 2024	33.59	33.59	33.54	33.54	33.22	0.43%	330
Nov 5, 2024	33.40	33.40	33.40	33.40	33.08	0.72%	79
Nov 4, 2024	33.16	33.16	33.16	33.16	32.84	-0.05%	19
Nov 1, 2024	33.18	33.18	33.18	33.18	32.86	0.15%	17
Oct 31, 2024	33.12	33.12	33.12	33.12	32.81	0.07%	32
Oct 30, 2024	33.09	33.10	33.09	33.10	32.79	-0.15%	1,016
Oct 29, 2024	33.15	33.15	33.15	33.15	32.83	-0.34%	34
Oct 28, 2024	33.26	33.26	33.26	33.26	32.95	0.50%	34
Oct 25, 2024	33.10	33.10	33.10	33.10	32.78	-0.71%	245
Oct 24, 2024	33.34	33.34	33.33	33.33	33.01	-0.25%	663
Oct 23, 2024	33.41	33.41	33.41	33.41	33.10	-0.42%	185
Oct 22, 2024	33.56	33.56	33.56	33.56	33.24	0.15%	35
Oct 21, 2024	33.51	33.51	33.51	33.51	33.19	-0.71%	91
Oct 18, 2024	33.75	33.75	33.75	33.75	33.43	0.04%	263
Oct 17, 2024	33.73	33.73	33.73	33.73	33.41	-0.03%	33
Oct 16, 2024	33.74	33.74	33.74	33.74	33.42	0.76%	44
Oct 15, 2024	33.49	33.49	33.49	33.49	33.17	-0.13%	88
Oct 14, 2024	33.53	33.53	33.53	33.53	33.21	0.91%	32
Oct 11, 2024	33.23	33.23	33.23	33.23	32.91	0.78%	73
Oct 10, 2024	32.97	32.97	32.97	32.97	32.66	-0.73%	99
Oct 9, 2024	33.22	33.22	33.22	33.22	32.90	0.61%	16
Oct 8, 2024	33.02	33.02	33.02	33.02	32.70	-0.02%	26
Oct 7, 2024	33.02	33.02	33.02	33.02	32.71	-0.48%	42
Oct 4, 2024	33.08	33.18	33.08	33.18	32.86	0.66%	1,211
Oct 3, 2024	32.96	32.96	32.96	32.96	32.65	-0.81%	83
Oct 2, 2024	33.23	33.23	33.23	33.23	32.92	-0.28%	22
Oct 1, 2024	33.45	33.45	33.33	33.33	33.01	-0.51%	122
Sep 30, 2024	33.50	33.50	33.50	33.50	33.18	0.07%	35
Sep 27, 2024	33.47	33.47	33.47	33.47	33.16	0.48%	25
Sep 26, 2024	33.13	33.31	33.13	33.31	33.00	1.34%	111
Sep 25, 2024	32.87	32.87	32.87	32.87	32.56	-0.85%	32
Sep 24, 2024	33.16	33.16	33.16	33.16	32.84	0.28%	11
Sep 23, 2024	33.06	33.06	33.06	33.06	32.75	0.45%	185
Sep 20, 2024	32.92	32.92	32.92	32.92	32.60	-0.29%	70
Sep 19, 2024	33.01	33.01	33.01	33.01	32.70	0.46%	31
Sep 18, 2024	32.86	32.86	32.86	32.86	32.55	0.12%	2
Sep 17, 2024	32.80	32.82	32.80	32.82	32.51	-0.27%	173
Sep 16, 2024	32.91	32.91	32.91	32.91	32.60	0.41%	28
Sep 13, 2024	32.78	32.78	32.78	32.78	32.47	0.84%	43
Sep 12, 2024	32.46	32.51	32.44	32.51	32.20	0.22%	1,210
Sep 11, 2024	32.37	32.44	32.37	32.44	32.13	-0.46%	685
Sep 10, 2024	32.59	32.59	32.59	32.59	32.28	0.02%	15
Sep 9, 2024	32.58	32.58	32.58	32.58	32.27	0.77%	15
Sep 6, 2024	32.33	32.33	32.32	32.33	32.02	-0.53%	426
Sep 5, 2024	32.50	32.50	32.50	32.50	32.19	-0.81%	10
Sep 4, 2024	32.77	32.77	32.77	32.77	32.46	0.16%	83
Sep 3, 2024	32.93	32.93	32.72	32.72	32.41	-0.78%	130
Aug 30, 2024	32.97	32.97	32.97	32.97	32.66	0.67%	88
Aug 29, 2024	32.75	32.75	32.75	32.75	32.44	0.27%	4
Aug 28, 2024	32.67	32.67	32.67	32.67	32.35	0.19%	46
Aug 27, 2024	32.60	32.60	32.60	32.60	32.29	0.13%	111