MVAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	33.90	33.90	33.90	33.90	33.90	1.15%	316
Nov 21, 2024	33.52	33.52	33.52	33.52	33.52	0.73%	8
Nov 20, 2024	33.27	33.27	33.27	33.27	33.27	0.32%	8
Nov 19, 2024	33.00	33.17	32.90	33.17	33.17	0.05%	637
Nov 18, 2024	33.15	33.15	33.15	33.15	33.15	0.49%	17
Nov 15, 2024	33.35	33.35	32.99	32.99	32.99	-1.45%	7,463
Nov 14, 2024	33.70	33.70	33.48	33.48	33.48	-0.63%	1,027
Nov 13, 2024	33.65	33.69	33.65	33.69	33.69	-0.11%	905
Nov 12, 2024	33.89	33.89	33.70	33.73	33.73	-0.65%	377
Nov 11, 2024	34.06	34.06	33.95	33.95	33.95	0.74%	10,062
Nov 8, 2024	33.70	33.70	33.70	33.70	33.70	0.29%	18
Nov 7, 2024	33.60	33.60	33.60	33.60	33.60	0.17%	330
Nov 6, 2024	33.59	33.59	33.54	33.54	33.54	0.43%	330
Nov 5, 2024	33.40	33.40	33.40	33.40	33.40	0.72%	79
Nov 4, 2024	33.16	33.16	33.16	33.16	33.16	-0.05%	19
Nov 1, 2024	33.18	33.18	33.18	33.18	33.18	0.15%	17
Oct 31, 2024	33.12	33.12	33.12	33.12	33.12	0.07%	32
Oct 30, 2024	33.09	33.10	33.09	33.10	33.10	-0.15%	1,016
Oct 29, 2024	33.15	33.15	33.15	33.15	33.15	-0.34%	34
Oct 28, 2024	33.26	33.26	33.26	33.26	33.26	0.50%	34
Oct 25, 2024	33.10	33.10	33.10	33.10	33.10	-0.71%	245
Oct 24, 2024	33.34	33.34	33.33	33.33	33.33	-0.25%	663
Oct 23, 2024	33.41	33.41	33.41	33.41	33.41	-0.42%	185
Oct 22, 2024	33.56	33.56	33.56	33.56	33.56	0.15%	35
Oct 21, 2024	33.51	33.51	33.51	33.51	33.51	-0.71%	91
Oct 18, 2024	33.75	33.75	33.75	33.75	33.75	0.04%	263
Oct 17, 2024	33.73	33.73	33.73	33.73	33.73	-0.03%	33
Oct 16, 2024	33.74	33.74	33.74	33.74	33.74	0.76%	44
Oct 15, 2024	33.49	33.49	33.49	33.49	33.49	-0.13%	88
Oct 14, 2024	33.53	33.53	33.53	33.53	33.53	0.91%	32
Oct 11, 2024	33.23	33.23	33.23	33.23	33.23	0.78%	73
Oct 10, 2024	32.97	32.97	32.97	32.97	32.97	-0.73%	99
Oct 9, 2024	33.22	33.22	33.22	33.22	33.22	0.61%	16
Oct 8, 2024	33.02	33.02	33.02	33.02	33.02	-0.02%	26
Oct 7, 2024	33.02	33.02	33.02	33.02	33.02	-0.48%	42
Oct 4, 2024	33.08	33.18	33.08	33.18	33.18	0.66%	1,211
Oct 3, 2024	32.96	32.96	32.96	32.96	32.96	-0.81%	83
Oct 2, 2024	33.23	33.23	33.23	33.23	33.23	-0.28%	22
Oct 1, 2024	33.45	33.45	33.33	33.33	33.33	-0.51%	122
Sep 30, 2024	33.50	33.50	33.50	33.50	33.50	0.07%	35
Sep 27, 2024	33.47	33.47	33.47	33.47	33.47	0.48%	25
Sep 26, 2024	33.13	33.31	33.13	33.31	33.31	1.34%	111
Sep 25, 2024	32.87	32.87	32.87	32.87	32.87	-0.85%	32
Sep 24, 2024	33.16	33.16	33.16	33.16	33.16	0.28%	11
Sep 23, 2024	33.06	33.06	33.06	33.06	33.06	0.45%	185
Sep 20, 2024	32.92	32.92	32.92	32.92	32.92	-0.29%	70
Sep 19, 2024	33.01	33.01	33.01	33.01	33.01	0.46%	31
Sep 18, 2024	32.86	32.86	32.86	32.86	32.86	0.12%	2
Sep 17, 2024	32.80	32.82	32.80	32.82	32.82	-0.27%	173
Sep 16, 2024	32.91	32.91	32.91	32.91	32.91	0.41%	28
Sep 13, 2024	32.78	32.78	32.78	32.78	32.78	0.84%	43
Sep 12, 2024	32.46	32.51	32.44	32.51	32.51	0.22%	1,210
Sep 11, 2024	32.37	32.44	32.37	32.44	32.44	-0.46%	685
Sep 10, 2024	32.59	32.59	32.59	32.59	32.59	0.02%	15
Sep 9, 2024	32.58	32.58	32.58	32.58	32.58	0.77%	15
Sep 6, 2024	32.33	32.33	32.32	32.33	32.33	-0.53%	426
Sep 5, 2024	32.50	32.50	32.50	32.50	32.50	-0.81%	10
Sep 4, 2024	32.77	32.77	32.77	32.77	32.77	0.16%	83
Sep 3, 2024	32.93	32.93	32.72	32.72	32.72	-0.78%	130
Aug 30, 2024	32.97	32.97	32.97	32.97	32.97	0.67%	88
Aug 29, 2024	32.75	32.75	32.75	32.75	32.75	0.27%	4
Aug 28, 2024	32.67	32.67	32.67	32.67	32.67	0.19%	46
Aug 27, 2024	32.60	32.60	32.60	32.60	32.60	0.13%	111
Aug 26, 2024	32.56	32.56	32.56	32.56	32.56	0.16%	5
Aug 23, 2024	32.51	32.51	32.51	32.51	32.51	1.09%	71
Aug 22, 2024	32.16	32.16	32.16	32.16	32.16	-0.28%	160
Aug 21, 2024	32.21	32.25	32.19	32.25	32.25	0.66%	3,101
Aug 20, 2024	32.03	32.03	32.03	32.03	32.03	-0.21%	101
Aug 19, 2024	32.10	32.10	32.10	32.10	32.10	0.60%	-
Aug 16, 2024	31.91	31.91	31.91	31.91	31.91	0.38%	9
Aug 15, 2024	31.70	31.79	31.70	31.79	31.79	0.90%	138
Aug 14, 2024	31.44	31.50	31.42	31.50	31.50	0.04%	230
Aug 13, 2024	31.13	31.49	31.13	31.49	31.49	2.04%	855
Aug 12, 2024	30.84	30.86	30.84	30.86	30.86	-0.42%	151
Aug 9, 2024	30.99	30.99	30.99	30.99	30.99	-0.15%	5
Aug 8, 2024	30.70	31.04	30.70	31.04	31.04	1.32%	210
Aug 7, 2024	30.63	30.63	30.63	30.63	30.63	-1.06%	85
Aug 6, 2024	30.93	30.96	30.93	30.96	30.96	0.65%	759
Aug 5, 2024	30.87	30.87	30.76	30.76	30.76	-2.27%	310
Aug 2, 2024	31.58	31.59	31.48	31.48	31.48	-0.56%	763
Aug 1, 2024	31.66	31.66	31.66	31.66	31.66	-0.41%	3,805
Jul 31, 2024	31.98	32.11	31.79	31.79	31.79	-0.44%	3,805
Jul 30, 2024	31.93	31.93	31.93	31.93	31.93	0.68%	153
Jul 29, 2024	31.71	31.71	31.71	31.71	31.71	0.49%	105
Jul 26, 2024	31.46	31.56	31.45	31.56	31.56	1.48%	304
Jul 25, 2024	31.10	31.10	31.10	31.10	31.10	1.34%	50
Jul 24, 2024	30.79	30.79	30.69	30.69	30.69	-0.06%	300
Jul 23, 2024	30.79	30.79	30.71	30.71	30.71	-0.18%	621
Jul 22, 2024	30.73	30.76	30.73	30.76	30.76	0.40%	325
Jul 19, 2024	30.54	30.64	30.54	30.64	30.64	-0.54%	336
Jul 18, 2024	30.80	30.80	30.80	30.80	30.80	-0.86%	2
Jul 17, 2024	30.89	31.07	30.88	31.07	31.07	1.08%	600
Jul 16, 2024	30.74	30.74	30.74	30.74	30.74	1.65%	6
Jul 15, 2024	30.24	30.24	30.24	30.24	30.24	-0.27%	-
Jul 12, 2024	30.32	30.32	30.32	30.32	30.32	0.60%	4
Jul 11, 2024	30.10	30.14	30.10	30.14	30.14	1.25%	2,153
Jul 10, 2024	29.77	29.77	29.77	29.77	29.77	0.69%	10
Jul 9, 2024	29.56	29.56	29.56	29.56	29.56	-0.05%	16
Jul 8, 2024	29.58	29.58	29.58	29.58	29.58	-0.20%	4
Jul 5, 2024	29.47	29.64	29.47	29.64	29.64	0.11%	296