MVFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	30.64	30.73	30.64	30.73	30.73	0.85%	2,565
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%	33,784
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
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