MVLL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	9.17	9.30	8.45	8.45	8.45	8.19%	2,871,342
Nov 5, 2026	10.43	10.53	7.70	7.81	7.81	-32.79%	9,676,761
Nov 4, 2026	12.49	12.67	10.86	11.62	11.62	-14.24%	6,332,230
Nov 3, 2026	13.96	14.41	12.86	13.55	13.55	0.44%	5,316,951
Nov 2, 2026	17.29	17.30	13.00	13.49	13.49	-25.26%	8,525,608
Oct 30, 2026	20.02	20.42	16.82	18.05	18.05	-20.62%	3,374,017
Oct 29, 2026	23.87	24.50	21.82	22.74	22.74	-26.50%	8,413,564
Oct 28, 2026	29.92	31.35	29.59	30.94	30.94	6.87%	1,647,653
Oct 27, 2026	27.54	29.26	27.13	28.95	28.95	8.02%	1,343,353
Oct 26, 2026	25.52	27.85	24.53	26.80	26.80	4.89%	1,285,348
Oct 23, 2026	24.50	26.28	24.13	25.55	25.55	4.33%	1,267,690
Oct 22, 2026	26.52	27.58	23.77	24.49	24.49	-17.65%	2,199,379
Oct 21, 2026	30.22	31.00	28.15	29.74	29.74	3.59%	1,478,108
Oct 20, 2026	26.76	29.56	25.49	28.71	28.71	2.39%	1,813,002
Oct 19, 2026	28.72	30.12	27.46	28.04	28.04	8.47%	1,753,219
Oct 16, 2026	27.63	28.24	25.60	25.85	25.85	-11.65%	1,401,369
Oct 15, 2026	26.64	29.50	25.75	29.26	29.26	-3.19%	1,964,251
Oct 14, 2026	34.99	35.40	30.15	30.23	30.23	-17.62%	2,195,123
Oct 13, 2026	32.51	36.72	31.18	36.69	36.69	2.43%	1,610,534
Oct 12, 2026	38.20	39.20	34.43	35.82	35.82	-6.82%	1,684,109
Oct 9, 2026	39.52	40.75	36.35	38.44	38.44	0.16%	1,669,402
Oct 8, 2026	39.34	41.00	35.82	38.38	38.38	-7.18%	2,506,122
Oct 7, 2026	40.20	41.95	38.89	41.35	41.35	-1.62%	1,747,784
Oct 6, 2026	37.48	45.89	36.60	42.03	42.03	11.60%	6,659,283
Oct 5, 2026	39.13	39.93	36.70	37.66	37.66	-0.76%	1,337,953
Oct 2, 2026	39.51	40.07	37.77	37.95	37.95	3.29%	2,139,021
Oct 1, 2026	36.05	37.43	34.03	36.74	36.74	2.65%	1,829,697
Sep 30, 2026	35.81	36.05	33.71	35.79	35.79	0.76%	1,205,365
Sep 29, 2026	34.36	35.86	33.91	35.52	35.52	8.76%	1,756,283
Sep 28, 2026	34.72	35.25	31.65	32.66	32.66	-7.84%	1,458,259
Sep 25, 2026	35.83	36.84	34.16	35.44	35.44	2.34%	1,482,119
Sep 24, 2026	33.43	35.43	32.84	34.63	34.63	-1.37%	1,925,222
Sep 23, 2026	35.59	36.22	33.90	35.11	35.11	-1.46%	2,677,478
Sep 22, 2026	33.73	36.56	33.35	35.63	35.63	3.97%	2,880,136
Sep 21, 2026	32.85	35.21	31.18	34.27	34.27	10.58%	3,584,921
Sep 18, 2026	30.48	31.00	28.91	30.99	30.99	3.06%	2,592,931
Sep 17, 2026	30.05	31.81	29.99	30.07	30.07	9.31%	3,069,631
Sep 16, 2026	26.85	28.44	26.33	27.51	27.51	7.34%	2,819,608
Sep 15, 2026	25.63	27.01	25.51	25.63	25.63	2.36%	1,412,620
Sep 14, 2026	24.44	26.30	23.80	25.04	25.04	-14.60%	2,630,578
Sep 11, 2026	28.96	30.30	27.72	29.32	29.32	8.19%	2,768,935
Sep 10, 2026	27.49	29.00	26.88	27.10	27.10	-7.06%	2,646,493
Sep 9, 2026	26.56	30.81	26.54	29.16	29.16	8.44%	3,926,307
Sep 8, 2026	27.26	28.43	26.21	26.89	26.89	1.51%	4,299,255
Sep 4, 2026	23.82	26.52	23.69	26.49	26.49	14.03%	4,223,646
Sep 3, 2026	22.29	24.12	21.58	23.23	23.23	2.38%	3,142,760
Sep 2, 2026	22.49	23.19	22.10	22.69	22.69	-3.90%	2,200,844
Sep 1, 2026	22.45	23.66	21.45	23.61	23.61	-1.21%	3,684,077
Aug 31, 2026	24.94	25.45	23.46	23.90	23.90	-4.63%	3,100,305
Aug 28, 2026	27.30	28.32	24.83	25.06	25.06	-20.95%	10,614,198