MVFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	30.26	30.35	29.84	29.84	29.73	-1.65%	3,889
Jun 16, 2026	30.95	30.95	30.34	30.34	30.22	-0.65%	3,348
Jun 15, 2026	30.68	30.75	30.54	30.54	30.42	-1.61%	1,171
Jun 12, 2026	31.08	31.18	31.03	31.03	30.92	1.07%	8,791
Jun 11, 2026	30.62	30.80	30.56	30.71	30.59	0.41%	62,760
Jun 10, 2026	30.76	30.78	30.55	30.58	30.46	0.26%	35,410
Jun 9, 2026	30.71	30.71	30.00	30.50	30.38	0.52%	16,978
Jun 8, 2026	30.44	30.46	30.34	30.34	30.23	0.94%	9,355
Jun 5, 2026	30.43	30.43	30.00	30.06	29.95	-1.81%	15,734
Jun 4, 2026	30.67	30.68	30.57	30.61	30.50	0.26%	2,438
Jun 3, 2026	30.62	30.62	30.48	30.54	30.42	0.46%	5,308
Jun 2, 2026	30.09	30.52	30.09	30.40	30.28	0.82%	14,673
Jun 1, 2026	30.20	30.23	30.10	30.15	30.03	0.70%	13,029
May 29, 2026	30.01	30.11	29.94	29.94	29.82	-1.48%	12,352
May 28, 2026	31.16	31.16	30.39	30.39	30.27	-0.12%	3,569
May 27, 2026	30.53	30.61	30.42	30.42	30.31	-0.87%	11,116
May 26, 2026	30.78	30.78	30.67	30.69	30.57	-0.12%	1,830
May 22, 2026	30.64	30.79	30.64	30.73	30.61	0.50%	4,364
May 21, 2026	30.54	30.68	30.51	30.58	30.46	-0.44%	4,125
May 20, 2026	30.84	30.84	30.63	30.71	30.59	0.45%	1,451
May 19, 2026	30.45	30.65	30.45	30.57	30.46	-0.37%	1,448
May 18, 2026	30.68	30.76	30.68	30.69	30.57	1.03%	2,465
May 15, 2026	30.59	30.59	30.30	30.37	30.26	-0.14%	5,700
May 14, 2026	30.28	30.56	30.25	30.42	30.30	0.50%	987
May 13, 2026	30.11	30.27	30.11	30.27	30.15	-0.14%	5,674
May 12, 2026	30.04	30.36	29.95	30.31	30.20	0.17%	6,898
May 11, 2026	30.34	30.36	30.17	30.26	30.15	0.31%	14,494
May 8, 2026	30.14	30.28	30.14	30.17	30.05	0.37%	8,959
May 7, 2026	29.98	30.15	29.98	30.05	29.94	-1.46%	10,595
May 6, 2026	30.53	30.58	30.50	30.50	30.38	-0.81%	6,570
May 5, 2026	30.54	30.84	30.54	30.75	30.63	1.18%	7,766
May 4, 2026	30.29	30.41	30.19	30.39	30.27	-0.29%	44,709
May 1, 2026	30.40	30.53	30.40	30.48	30.36	-1.07%	8,027
Apr 30, 2026	30.37	30.87	30.37	30.81	30.69	1.34%	8,620
Apr 29, 2026	30.36	30.40	30.28	30.40	30.29	0.35%	3,923
Apr 28, 2026	30.24	30.40	30.24	30.30	30.18	-0.18%	17,783
Apr 27, 2026	30.66	30.66	30.21	30.35	30.24	0.51%	16,526
Apr 24, 2026	30.24	30.32	30.20	30.20	30.08	-0.44%	6,486
Apr 23, 2026	30.23	30.33	30.21	30.33	30.22	1.17%	3,843
Apr 22, 2026	30.07	30.07	29.90	29.98	29.87	0.23%	13,197