MVFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	31.75	31.75	31.45	31.48	31.48	-0.56%	3,283
Aug 27, 2026	31.44	31.75	31.27	31.66	31.66	0.51%	3,833
Aug 26, 2026	30.96	31.55	30.96	31.50	31.50	0.58%	14,791
Aug 25, 2026	31.49	31.51	31.32	31.32	31.32	-0.77%	8,737
Aug 24, 2026	31.56	31.56	31.35	31.56	31.56	-0.63%	78,289
Aug 21, 2026	31.64	31.86	31.64	31.76	31.76	0.29%	6,368
Aug 20, 2026	31.79	31.79	31.63	31.67	31.67	0.24%	4,497
Aug 19, 2026	31.62	31.77	31.59	31.59	31.59	0.13%	6,640
Aug 18, 2026	31.57	31.57	31.53	31.55	31.55	-0.33%	1,301
Aug 17, 2026	31.51	31.65	31.44	31.65	31.65	0.24%	1,276
Aug 14, 2026	31.25	31.60	31.25	31.58	31.58	1.05%	2,958
Aug 13, 2026	31.29	31.36	31.18	31.25	31.25	-0.12%	8,520
Aug 12, 2026	31.24	31.30	31.07	31.29	31.29	0.25%	5,381
Aug 11, 2026	31.28	31.34	31.21	31.21	31.21	-0.29%	4,800
Aug 10, 2026	31.17	31.30	31.09	31.30	31.30	2.22%	5,455
Aug 7, 2026	30.37	30.81	30.37	30.62	30.62	-0.09%	5,130
Aug 6, 2026	30.75	30.78	30.65	30.65	30.65	0.71%	1,945
Aug 5, 2026	30.72	30.72	30.43	30.43	30.43	-1.35%	3,901
Aug 4, 2026	30.59	30.93	30.59	30.85	30.85	0.45%	8,747
Aug 3, 2026	30.77	30.83	30.67	30.71	30.71	-	5,473
Jul 31, 2026	30.62	30.71	30.36	30.71	30.71	0.78%	16,201
Jul 30, 2026	30.25	30.52	30.17	30.47	30.47	-0.09%	21,838
Jul 29, 2026	30.44	30.56	30.44	30.50	30.50	0.44%	33,785
Jul 28, 2026	30.46	30.46	30.32	30.36	30.36	-0.27%	1,200
Jul 27, 2026	30.74	30.86	30.45	30.45	30.45	-1.28%	5,393
Jul 24, 2026	31.03	31.08	30.84	30.84	30.84	0.24%	4,552
Jul 23, 2026	30.89	30.89	30.77	30.77	30.77	-0.90%	8,581
Jul 22, 2026	31.47	31.47	30.98	31.05	31.05	0.99%	4,065
Jul 21, 2026	30.58	30.74	30.58	30.74	30.74	1.02%	33,914
Jul 20, 2026	30.55	30.62	30.43	30.43	30.43	-0.35%	7,395
Jul 17, 2026	30.64	30.64	30.43	30.54	30.54	0.63%	3,988
Jul 16, 2026	30.39	30.42	30.29	30.35	30.35	0.79%	16,288
Jul 15, 2026	30.11	30.16	29.92	30.11	30.11	-0.44%	20,685
Jul 14, 2026	30.10	30.25	30.10	30.24	30.24	0.27%	11,602
Jul 13, 2026	29.89	30.32	29.89	30.16	30.16	0.80%	101,398
Jul 10, 2026	29.90	29.95	29.85	29.92	29.92	-0.11%	19,843
Jul 9, 2026	29.97	30.05	29.95	29.95	29.95	0.12%	6,877
Jul 8, 2026	29.93	29.96	29.85	29.92	29.92	0.16%	25,291
Jul 7, 2026	29.82	29.92	29.68	29.87	29.87	0.28%	20,282
Jul 6, 2026	29.78	29.81	29.70	29.79	29.79	-0.34%	5,585
Jul 2, 2026	29.94	29.94	29.67	29.89	29.89	0.39%	9,687
Jul 1, 2026	29.85	29.88	29.77	29.78	29.78	-0.67%	9,931
Jun 30, 2026	29.90	30.04	29.90	29.98	29.98	0.54%	5,744
Jun 29, 2026	29.66	29.82	29.66	29.82	29.82	-0.55%	4,340
Jun 26, 2026	29.97	30.02	29.85	29.98	29.98	-0.16%	4,470
Jun 25, 2026	30.07	30.07	29.96	30.03	30.03	1.01%	6,373
Jun 24, 2026	29.78	29.95	29.78	29.84	29.73	-0.47%	1,872
Jun 23, 2026	29.90	30.06	29.90	29.98	29.87	-0.23%	7,109
Jun 22, 2026	29.82	30.06	29.81	30.05	29.94	0.58%	10,348
Jun 18, 2026	29.83	29.93	29.83	29.88	29.77	0.14%	3,452