MVFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	31.56	31.56	30.71	30.84	30.84	-1.28%	18,484
Feb 11, 2026	31.26	31.26	31.03	31.24	31.24	0.49%	12,809
Feb 10, 2026	31.15	31.23	31.09	31.09	31.09	-0.13%	10,699
Feb 9, 2026	31.86	31.86	31.09	31.13	31.13	-1.05%	13,798
Feb 6, 2026	31.15	31.46	31.15	31.46	31.46	2.59%	15,237
Feb 5, 2026	30.66	30.85	30.56	30.67	30.67	-0.50%	2,930
Feb 4, 2026	30.78	30.95	30.64	30.82	30.82	1.22%	27,353
Feb 3, 2026	30.56	30.56	30.29	30.45	30.45	-0.23%	6,768
Feb 2, 2026	30.28	30.63	30.28	30.52	30.52	1.20%	26,039
Jan 30, 2026	30.16	30.25	29.90	30.16	30.16	-0.27%	6,243
Jan 29, 2026	30.09	30.26	30.05	30.24	30.24	0.45%	10,430
Jan 28, 2026	30.25	30.25	30.08	30.11	30.10	-0.48%	4,015
Jan 27, 2026	30.47	30.47	30.14	30.25	30.25	0.03%	11,420
Jan 26, 2026	30.25	30.35	30.20	30.24	30.24	0.07%	26,233
Jan 23, 2026	30.27	30.27	30.18	30.22	30.22	-1.34%	12,230
Jan 22, 2026	30.71	30.74	30.60	30.63	30.63	-0.03%	13,047
Jan 21, 2026	30.42	30.64	30.33	30.64	30.64	2.24%	12,315
Jan 20, 2026	30.09	30.09	29.94	29.97	29.97	-1.06%	8,140
Jan 16, 2026	30.58	30.58	30.28	30.29	30.29	-0.46%	15,396
Jan 15, 2026	30.47	30.47	30.30	30.43	30.43	1.01%	3,866
Jan 14, 2026	30.06	30.13	30.06	30.13	30.13	0.29%	3,926
Jan 13, 2026	30.20	30.20	30.01	30.04	30.04	-0.13%	11,984
Jan 12, 2026	29.99	30.09	29.99	30.08	30.08	-0.40%	6,266
Jan 9, 2026	30.05	30.22	30.05	30.20	30.20	0.13%	8,837
Jan 8, 2026	30.10	30.16	30.10	30.16	30.16	1.82%	8,428
Jan 7, 2026	29.50	29.65	29.50	29.62	29.62	-0.79%	55,322
Jan 6, 2026	29.58	29.86	29.58	29.86	29.86	1.55%	4,874
Jan 5, 2026	29.36	29.51	29.36	29.40	29.40	2.07%	4,878
Jan 2, 2026	28.46	28.82	28.46	28.81	28.81	2.17%	1,160
Dec 31, 2025	28.33	28.33	28.19	28.19	28.19	-1.01%	1,168
Dec 30, 2025	28.49	28.58	28.48	28.48	28.48	-0.51%	3,132
Dec 29, 2025	28.29	28.71	28.29	28.63	28.63	-0.64%	4,088
Dec 26, 2025	28.82	28.82	28.70	28.81	28.81	-0.05%	15,124
Dec 24, 2025	28.84	28.91	28.77	28.82	28.82	0.11%	6,524
Dec 23, 2025	29.35	29.35	28.79	28.79	28.79	-0.52%	29,858
Dec 22, 2025	28.93	28.96	28.90	28.94	28.94	0.77%	9,205
Dec 19, 2025	28.67	28.72	28.62	28.72	28.72	0.84%	6,823
Dec 18, 2025	28.92	28.92	28.46	28.48	28.48	-0.35%	7,085
Dec 17, 2025	28.63	28.66	28.54	28.58	28.47	-0.73%	1,682
Dec 16, 2025	29.04	29.04	28.65	28.79	28.68	-1.30%	3,699
Dec 15, 2025	29.08	29.22	29.08	29.17	29.06	-0.41%	14,668
Dec 12, 2025	29.49	29.49	29.19	29.29	29.18	-1.31%	21,174
Dec 11, 2025	29.60	29.68	29.60	29.68	29.56	0.47%	6,991
Dec 10, 2025	29.06	29.66	29.06	29.54	29.42	1.83%	16,440
Dec 9, 2025	28.87	29.08	28.87	29.01	28.90	0.76%	21,607
Dec 8, 2025	28.94	28.94	28.76	28.79	28.68	-0.42%	7,810
Dec 5, 2025	29.00	29.00	28.87	28.91	28.80	0.42%	14,399
Dec 4, 2025	28.92	28.92	28.78	28.79	28.68	-0.11%	13,818
Dec 3, 2025	28.81	28.83	28.81	28.82	28.71	1.62%	4,292
Dec 2, 2025	28.24	28.46	28.24	28.36	28.25	-0.14%	5,121