MVFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	30.47	30.47	30.38	30.41	30.41	-0.30%	3,244
Sep 24, 2026	30.69	30.69	30.50	30.50	30.50	-0.02%	11,900
Sep 23, 2026	30.63	30.81	30.59	30.59	30.51	0.16%	2,339
Sep 22, 2026	30.73	30.81	30.54	30.54	30.46	-0.51%	7,795
Sep 21, 2026	30.74	30.87	30.70	30.70	30.61	-1.13%	3,128
Sep 18, 2026	31.06	31.12	31.04	31.05	30.96	-0.78%	1,525
Sep 17, 2026	31.32	31.40	31.29	31.29	31.20	0.13%	6,774
Sep 16, 2026	31.63	31.67	31.12	31.25	31.16	-2.05%	10,197
Sep 15, 2026	31.76	32.02	31.76	31.91	31.82	1.02%	2,613
Sep 14, 2026	31.92	31.92	31.57	31.58	31.50	-1.00%	3,801
Sep 11, 2026	31.88	31.90	31.82	31.90	31.81	0.73%	1,986
Sep 10, 2026	31.65	31.73	31.62	31.67	31.58	-0.77%	4,080
Sep 9, 2026	31.85	31.92	31.77	31.92	31.83	0.22%	4,253
Sep 8, 2026	31.87	31.96	31.73	31.85	31.76	0.45%	4,132
Sep 4, 2026	31.75	31.76	31.64	31.70	31.62	-0.47%	5,363
Sep 3, 2026	31.70	31.88	31.70	31.85	31.76	-0.19%	4,852
Sep 2, 2026	31.80	32.06	31.80	31.91	31.82	0.97%	3,594
Sep 1, 2026	31.57	31.69	31.53	31.61	31.52	0.12%	12,635
Aug 31, 2026	31.59	31.59	31.42	31.57	31.48	0.28%	4,211
Aug 28, 2026	31.75	31.75	31.45	31.48	31.39	-0.56%	3,284
Aug 27, 2026	31.44	31.75	31.27	31.66	31.57	0.51%	3,834
Aug 26, 2026	30.96	31.55	30.96	31.50	31.41	0.58%	14,791
Aug 25, 2026	31.49	31.51	31.32	31.32	31.23	-0.77%	8,737
Aug 24, 2026	31.56	31.56	31.35	31.56	31.47	-0.63%	78,289
Aug 21, 2026	31.64	31.86	31.64	31.76	31.67	0.29%	6,368
Aug 20, 2026	31.79	31.79	31.63	31.67	31.58	0.24%	4,497
Aug 19, 2026	31.62	31.77	31.59	31.59	31.50	0.13%	6,640
Aug 18, 2026	31.57	31.57	31.53	31.55	31.46	-0.33%	1,301
Aug 17, 2026	31.51	31.65	31.44	31.65	31.57	0.24%	1,276
Aug 14, 2026	31.25	31.60	31.25	31.58	31.49	1.05%	2,958
Aug 13, 2026	31.29	31.36	31.18	31.25	31.16	-0.12%	8,520
Aug 12, 2026	31.24	31.30	31.07	31.29	31.20	0.25%	5,381
Aug 11, 2026	31.28	31.34	31.21	31.21	31.12	-0.29%	4,800
Aug 10, 2026	31.17	31.30	31.09	31.30	31.21	2.22%	5,455
Aug 7, 2026	30.37	30.81	30.37	30.62	30.53	-0.09%	5,130
Aug 6, 2026	30.75	30.78	30.65	30.65	30.56	0.71%	1,945
Aug 5, 2026	30.72	30.72	30.43	30.43	30.34	-1.35%	3,901
Aug 4, 2026	30.59	30.93	30.59	30.85	30.76	0.45%	8,747
Aug 3, 2026	30.77	30.83	30.67	30.71	30.62	-	5,473
Jul 31, 2026	30.62	30.71	30.36	30.71	30.62	0.78%	16,201
Jul 30, 2026	30.25	30.52	30.17	30.47	30.39	-0.09%	21,838
Jul 29, 2026	30.44	30.56	30.44	30.50	30.41	0.44%	33,785
Jul 28, 2026	30.46	30.46	30.32	30.36	30.28	-0.27%	1,200
Jul 27, 2026	30.74	30.86	30.45	30.45	30.36	-1.28%	5,393
Jul 24, 2026	31.03	31.08	30.84	30.84	30.76	0.24%	4,552
Jul 23, 2026	30.89	30.89	30.77	30.77	30.68	-0.90%	8,581
Jul 22, 2026	31.47	31.47	30.98	31.05	30.96	0.99%	4,065
Jul 21, 2026	30.58	30.74	30.58	30.74	30.66	1.02%	33,914
Jul 20, 2026	30.55	30.62	30.43	30.43	30.35	-0.35%	7,395
Jul 17, 2026	30.64	30.64	30.43	30.54	30.46	0.63%	3,988