MVFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	30.43	30.43	30.00	30.06	30.06	-1.81%	15,734
Jun 4, 2026	30.67	30.68	30.57	30.61	30.61	0.26%	2,438
Jun 3, 2026	30.62	30.62	30.48	30.54	30.54	0.46%	5,308
Jun 2, 2026	30.09	30.52	30.09	30.40	30.40	0.82%	14,673
Jun 1, 2026	30.20	30.23	30.10	30.15	30.15	0.70%	13,029
May 29, 2026	30.01	30.11	29.94	29.94	29.94	-1.48%	12,352
May 28, 2026	31.16	31.16	30.39	30.39	30.39	-0.12%	3,569
May 27, 2026	30.53	30.61	30.42	30.42	30.42	-0.87%	11,116
May 26, 2026	30.78	30.78	30.67	30.69	30.69	-0.12%	1,830
May 22, 2026	30.64	30.79	30.64	30.73	30.73	0.50%	4,364
May 21, 2026	30.54	30.68	30.51	30.58	30.57	-0.44%	4,125
May 20, 2026	30.84	30.84	30.63	30.71	30.71	0.45%	1,451
May 19, 2026	30.45	30.65	30.45	30.57	30.57	-0.37%	1,448
May 18, 2026	30.68	30.76	30.68	30.69	30.69	1.03%	2,465
May 15, 2026	30.59	30.59	30.30	30.37	30.37	-0.14%	5,700
May 14, 2026	30.28	30.56	30.25	30.42	30.42	0.50%	987
May 13, 2026	30.11	30.27	30.11	30.27	30.27	-0.14%	5,674
May 12, 2026	30.04	30.36	29.95	30.31	30.31	0.17%	6,898
May 11, 2026	30.34	30.36	30.17	30.26	30.26	0.31%	14,494
May 8, 2026	30.14	30.28	30.14	30.17	30.17	0.37%	8,959
May 7, 2026	29.98	30.15	29.98	30.05	30.05	-1.46%	10,595
May 6, 2026	30.53	30.58	30.50	30.50	30.50	-0.81%	6,570
May 5, 2026	30.54	30.84	30.54	30.75	30.75	1.18%	7,766
May 4, 2026	30.29	30.41	30.19	30.39	30.39	-0.29%	44,709
May 1, 2026	30.40	30.53	30.40	30.48	30.48	-1.07%	8,027
Apr 30, 2026	30.37	30.87	30.37	30.81	30.81	1.34%	8,620
Apr 29, 2026	30.36	30.40	30.28	30.40	30.40	0.35%	3,923
Apr 28, 2026	30.24	30.40	30.24	30.30	30.30	-0.18%	17,783
Apr 27, 2026	30.66	30.66	30.21	30.35	30.35	0.51%	16,526
Apr 24, 2026	30.24	30.32	30.20	30.20	30.20	-0.44%	6,486
Apr 23, 2026	30.23	30.33	30.21	30.33	30.33	1.17%	3,843
Apr 22, 2026	30.07	30.07	29.90	29.98	29.98	0.23%	13,197
Apr 21, 2026	30.08	30.08	29.88	29.91	29.91	0.74%	12,820
Apr 20, 2026	29.71	29.74	29.66	29.69	29.69	0.33%	6,580
Apr 17, 2026	29.49	29.76	29.46	29.59	29.59	-0.15%	12,056
Apr 16, 2026	29.48	29.71	29.48	29.64	29.63	1.07%	26,321
Apr 15, 2026	29.38	29.39	29.27	29.32	29.32	-0.25%	5,651
Apr 14, 2026	29.45	29.45	29.33	29.39	29.39	-0.80%	9,132
Apr 13, 2026	29.62	29.70	29.47	29.63	29.63	0.47%	35,201
Apr 10, 2026	29.68	29.68	29.49	29.49	29.49	-0.04%	3,675
Apr 9, 2026	29.58	29.58	29.44	29.50	29.50	0.06%	6,678
Apr 8, 2026	29.61	29.61	29.26	29.49	29.49	-0.28%	24,449
Apr 7, 2026	29.70	29.74	29.38	29.57	29.57	0.07%	14,340
Apr 6, 2026	29.38	29.55	29.25	29.55	29.55	0.78%	5,279
Apr 2, 2026	29.05	29.34	29.05	29.32	29.32	-0.09%	9,123
Apr 1, 2026	29.64	29.64	29.31	29.35	29.35	0.14%	9,620
Mar 31, 2026	29.47	29.47	29.08	29.31	29.31	1.44%	4,992
Mar 30, 2026	29.05	29.22	28.79	28.89	28.89	-0.47%	7,490
Mar 27, 2026	29.32	29.43	29.01	29.03	29.03	-1.12%	7,479
Mar 26, 2026	29.58	29.62	29.36	29.36	29.36	-0.82%	6,705