MVFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	33.69	33.84	33.55	33.55	33.55	-1.62%	31,644
Nov 5, 2026	34.22	34.22	33.98	34.10	34.10	-2.01%	10,514
Nov 4, 2026	34.41	34.81	34.28	34.80	34.80	3.29%	22,243
Nov 3, 2026	33.80	33.91	33.69	33.69	33.69	-0.99%	5,286
Nov 2, 2026	33.78	34.14	33.78	34.03	34.03	1.67%	9,317
Oct 30, 2026	33.55	33.55	33.32	33.47	33.47	0.39%	7,860
Oct 29, 2026	33.06	33.34	33.06	33.34	33.34	2.10%	10,472
Oct 28, 2026	32.59	32.66	32.46	32.66	32.65	-0.14%	2,000
Oct 27, 2026	32.93	32.93	32.66	32.70	32.70	-0.98%	11,338
Oct 26, 2026	33.31	33.31	33.02	33.02	33.02	-0.05%	7,002
Oct 23, 2026	33.26	33.26	32.97	33.04	33.04	-1.17%	4,737
Oct 22, 2026	33.19	33.43	33.17	33.43	33.43	2.70%	121,165
Oct 21, 2026	32.56	32.62	32.50	32.55	32.55	0.19%	6,492
Oct 20, 2026	32.44	32.49	32.41	32.49	32.49	1.88%	3,799
Oct 19, 2026	31.95	32.04	31.89	31.89	31.89	-0.75%	5,889
Oct 16, 2026	32.06	32.13	31.89	32.13	32.13	-0.06%	9,328
Oct 15, 2026	32.02	32.15	31.99	32.15	32.15	2.36%	6,626
Oct 14, 2026	31.31	31.41	31.23	31.41	31.41	-0.06%	13,039
Oct 13, 2026	31.55	31.65	31.40	31.43	31.43	0.25%	11,708
Oct 12, 2026	31.26	31.40	31.26	31.35	31.35	0.74%	2,624
Oct 9, 2026	31.23	31.23	31.07	31.12	31.12	-0.22%	9,417
Oct 8, 2026	30.62	31.20	30.62	31.19	31.19	1.66%	16,698
Oct 7, 2026	30.66	30.79	30.57	30.68	30.68	-0.52%	26,812
Oct 6, 2026	30.80	30.96	30.77	30.84	30.84	0.13%	7,939
Oct 5, 2026	30.80	30.96	30.47	30.80	30.80	0.56%	12,395
Oct 2, 2026	30.57	30.71	30.50	30.63	30.63	0.98%	12,137
Oct 1, 2026	30.15	30.38	30.11	30.33	30.33	1.24%	7,059
Sep 30, 2026	30.13	30.20	29.96	29.96	29.96	-0.05%	2,574
Sep 29, 2026	30.19	30.19	29.94	29.98	29.97	-0.89%	5,804
Sep 28, 2026	30.29	30.30	30.24	30.24	30.24	-0.55%	1,544
Sep 25, 2026	30.47	30.47	30.38	30.41	30.41	-0.30%	3,244
Sep 24, 2026	30.69	30.69	30.50	30.50	30.50	-0.02%	11,900
Sep 23, 2026	30.63	30.81	30.59	30.59	30.51	0.16%	2,339
Sep 22, 2026	30.73	30.81	30.54	30.54	30.46	-0.51%	7,795
Sep 21, 2026	30.74	30.87	30.70	30.70	30.61	-1.13%	3,128
Sep 18, 2026	31.06	31.12	31.04	31.05	30.96	-0.78%	1,525
Sep 17, 2026	31.32	31.40	31.29	31.29	31.20	0.13%	6,774
Sep 16, 2026	31.63	31.67	31.12	31.25	31.16	-2.05%	10,197
Sep 15, 2026	31.76	32.02	31.76	31.91	31.82	1.02%	2,613
Sep 14, 2026	31.92	31.92	31.57	31.58	31.50	-1.00%	3,801
Sep 11, 2026	31.88	31.90	31.82	31.90	31.81	0.73%	1,986
Sep 10, 2026	31.65	31.73	31.62	31.67	31.58	-0.77%	4,080
Sep 9, 2026	31.85	31.92	31.77	31.92	31.83	0.22%	4,253
Sep 8, 2026	31.87	31.96	31.73	31.85	31.76	0.45%	4,132
Sep 4, 2026	31.75	31.76	31.64	31.70	31.62	-0.47%	5,363
Sep 3, 2026	31.70	31.88	31.70	31.85	31.76	-0.19%	4,852
Sep 2, 2026	31.80	32.06	31.80	31.91	31.82	0.97%	3,594
Sep 1, 2026	31.57	31.69	31.53	31.61	31.52	0.12%	12,635
Aug 31, 2026	31.59	31.59	31.42	31.57	31.48	0.28%	4,211
Aug 28, 2026	31.75	31.75	31.45	31.48	31.39	-0.56%	3,284