MVFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	27.35	27.67	27.35	27.64	27.64	1.02%	10,671
Nov 21, 2025	26.87	27.36	26.87	27.36	27.36	2.58%	175
Nov 20, 2025	26.97	26.97	26.67	26.67	26.67	-1.44%	14,778
Nov 19, 2025	26.96	27.08	26.96	27.06	27.06	-0.11%	6,778
Nov 18, 2025	26.92	27.18	26.92	27.09	27.09	0.28%	8,272
Nov 17, 2025	27.30	27.44	27.02	27.02	27.02	-2.50%	744
Nov 14, 2025	27.39	27.78	27.39	27.71	27.71	-0.30%	18,583
Nov 13, 2025	28.25	28.25	27.71	27.79	27.79	-1.66%	2,888
Nov 12, 2025	28.40	28.40	28.26	28.26	28.26	0.39%	3,478
Nov 11, 2025	28.27	28.27	28.15	28.15	28.15	0.45%	6,856
Nov 10, 2025	28.04	28.14	28.02	28.02	28.02	0.30%	1,432
Nov 7, 2025	27.61	27.94	27.61	27.94	27.94	0.61%	10,800
Nov 6, 2025	27.84	27.90	27.77	27.77	27.77	-0.29%	1,374
Nov 5, 2025	27.63	27.93	27.62	27.85	27.85	1.32%	2,359
Nov 4, 2025	27.62	27.62	27.49	27.49	27.49	-1.50%	6,554
Nov 3, 2025	27.74	27.91	27.74	27.91	27.91	0.76%	16,493
Oct 31, 2025	27.65	27.70	27.54	27.70	27.70	0.25%	5,443
Oct 30, 2025	27.97	27.97	27.63	27.63	27.63	-0.26%	1,050
Oct 29, 2025	27.70	27.70	27.70	27.70	27.70	0.04%	39
Oct 28, 2025	27.64	27.76	27.64	27.69	27.69	-0.89%	566
Oct 27, 2025	28.13	28.13	27.87	27.94	27.94	0.69%	9,718
Oct 24, 2025	27.86	27.86	27.75	27.75	27.75	0.49%	2,719
Oct 23, 2025	27.53	27.64	27.49	27.61	27.61	1.64%	1,813
Oct 22, 2025	27.30	27.31	27.04	27.17	27.17	-0.67%	9,540
Oct 21, 2025	27.38	27.41	27.35	27.35	27.35	0.43%	6,027
Oct 20, 2025	27.23	27.23	27.23	27.23	27.23	1.11%	106
Oct 17, 2025	26.88	26.93	26.83	26.93	26.93	0.12%	2,284
Oct 16, 2025	27.26	27.30	26.90	26.90	26.90	-1.20%	654
Oct 15, 2025	27.20	27.23	27.19	27.23	27.23	0.22%	2,092
Oct 14, 2025	26.96	27.24	26.96	27.17	27.17	1.39%	1,268
Oct 13, 2025	26.55	26.80	26.55	26.80	26.80	3.09%	2,811
Oct 10, 2025	26.34	26.34	26.00	26.00	26.00	-4.03%	785
Oct 9, 2025	27.18	27.25	27.09	27.09	27.09	-1.06%	3,969
Oct 8, 2025	27.35	27.38	27.34	27.38	27.38	0.71%	23,771
Oct 7, 2025	27.16	27.19	27.14	27.19	27.19	-0.56%	3,380
Oct 6, 2025	27.48	27.60	27.34	27.34	27.34	-0.22%	1,781
Oct 3, 2025	27.16	27.49	27.16	27.40	27.40	1.13%	1,541
Oct 2, 2025	26.94	27.09	26.94	27.09	27.09	-0.14%	394
Oct 1, 2025	27.04	27.14	27.04	27.13	27.13	0.26%	31,302
Sep 30, 2025	26.92	27.06	26.84	27.06	27.06	0.13%	1,936
Sep 29, 2025	26.99	27.02	26.99	27.02	27.02	-0.70%	1,614
Sep 26, 2025	27.16	27.25	27.16	27.21	27.21	0.34%	343
Sep 25, 2025	27.16	27.16	27.04	27.12	27.01	-0.62%	2,349
Sep 24, 2025	27.32	27.33	27.27	27.29	27.18	0.43%	1,422
Sep 23, 2025	27.34	27.34	27.17	27.17	27.06	0.41%	361
Sep 22, 2025	26.91	27.06	26.90	27.06	26.95	0.09%	2,340
Sep 19, 2025	27.02	27.07	27.01	27.04	26.93	-1.09%	2,393
Sep 18, 2025	27.34	27.34	27.34	27.34	27.23	0.56%	75
Sep 17, 2025	27.35	27.35	27.19	27.19	27.08	-0.12%	389
Sep 16, 2025	27.17	27.22	27.14	27.22	27.11	0.39%	902