MVFD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	1.35%	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	29.64	1.07%	26,321
Apr 15, 2026	29.38	29.39	29.27	29.32	29.32	-0.24%	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	0.77%	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	-0.48%	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	-1.26%	6,705
Mar 25, 2026	29.68	29.80	29.68	29.74	29.60	0.29%	6,421
Mar 24, 2026	29.38	29.79	29.38	29.65	29.52	1.35%	9,710
Mar 23, 2026	29.76	29.76	29.24	29.26	29.13	2.28%	3,597
Mar 20, 2026	28.89	28.89	28.60	28.60	28.48	-1.26%	7,418
Mar 19, 2026	28.94	29.01	28.77	28.97	28.84	0.37%	4,400
Mar 18, 2026	29.22	29.22	28.79	28.86	28.73	-0.86%	8,388
Mar 17, 2026	29.43	29.43	29.08	29.11	28.98	0.47%	58,678
Mar 16, 2026	29.11	29.11	28.97	28.97	28.85	0.82%	8,572
Mar 13, 2026	28.82	28.82	28.72	28.74	28.61	0.14%	1,771
Mar 12, 2026	28.91	28.91	28.70	28.70	28.57	-1.59%	316
Mar 11, 2026	29.21	29.22	29.09	29.16	29.03	-0.50%	7,129
Mar 10, 2026	29.59	29.72	29.31	29.31	29.18	-0.56%	6,048
Mar 9, 2026	28.95	29.51	28.95	29.47	29.34	0.21%	5,523
Mar 6, 2026	29.23	29.43	29.23	29.41	29.28	-2.10%	10,818