MVPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	35.55	35.61	35.29	35.44	35.44	-0.87%	33,661
Feb 3, 2025	35.26	35.83	35.19	35.75	35.75	-1.12%	38,901
Jan 31, 2025	36.44	36.63	36.04	36.16	36.16	-1.25%	8,037
Jan 30, 2025	36.66	36.86	36.48	36.61	36.61	0.91%	5,461
Jan 29, 2025	36.45	36.45	36.02	36.28	36.28	-0.21%	6,087
Jan 28, 2025	36.28	36.43	36.11	36.36	36.36	0.73%	19,029
Jan 27, 2025	35.80	36.43	35.80	36.10	36.10	-0.22%	26,302
Jan 24, 2025	36.25	36.45	36.09	36.18	36.18	-1.19%	49,615
Jan 23, 2025	36.39	36.77	36.33	36.61	36.61	0.49%	9,758
Jan 22, 2025	36.73	36.73	36.44	36.44	36.44	-1.28%	13,905
Jan 21, 2025	36.73	36.91	36.36	36.91	36.91	1.02%	11,616
Jan 17, 2025	36.36	36.56	36.30	36.54	36.54	2.32%	4,893
Jan 16, 2025	35.74	35.74	35.49	35.71	35.71	-0.04%	3,904
Jan 15, 2025	36.09	36.12	35.68	35.73	35.73	1.29%	7,472
Jan 14, 2025	35.10	35.33	34.93	35.27	35.27	2.31%	12,113
Jan 13, 2025	34.02	34.47	33.96	34.47	34.47	1.11%	6,464
Jan 10, 2025	34.33	34.33	34.02	34.10	34.10	-1.40%	25,556
Jan 8, 2025	34.50	34.69	34.39	34.58	34.58	-0.73%	13,422
Jan 7, 2025	35.41	35.48	34.74	34.83	34.83	-1.60%	5,923
Jan 6, 2025	35.70	35.85	35.37	35.40	35.40	0.37%	36,862
Jan 3, 2025	34.81	35.30	34.64	35.27	35.27	2.20%	5,063
Jan 2, 2025	34.67	34.98	34.37	34.51	34.51	0.41%	6,074
Dec 31, 2024	34.82	34.82	34.33	34.37	34.37	-0.60%	12,027
Dec 30, 2024	34.77	34.80	34.30	34.58	34.58	-1.49%	39,110
Dec 27, 2024	35.67	35.71	34.95	35.10	35.10	-2.95%	10,365
Dec 26, 2024	35.91	36.25	35.91	36.17	35.84	0.33%	1,930
Dec 24, 2024	35.66	36.07	35.56	36.05	35.73	1.82%	1,718
Dec 23, 2024	35.41	35.47	35.11	35.41	35.09	-0.43%	4,825
Dec 20, 2024	35.82	35.83	35.56	35.56	35.24	1.67%	1,605
Dec 19, 2024	35.59	35.64	34.85	34.98	34.66	-0.49%	12,707
Dec 18, 2024	37.12	37.12	35.15	35.15	34.83	-4.83%	6,164
Dec 17, 2024	37.14	37.14	36.90	36.94	36.60	-0.69%	3,374
Dec 16, 2024	37.03	37.35	36.80	37.19	36.85	0.95%	2,905
Dec 13, 2024	37.10	37.10	36.78	36.84	36.51	-0.64%	6,570
Dec 12, 2024	37.00	37.28	37.00	37.08	36.74	-0.06%	5,845
Dec 11, 2024	36.72	37.10	36.71	37.10	36.76	1.78%	1,459
Dec 10, 2024	36.56	36.58	36.42	36.45	36.12	-0.82%	4,102
Dec 9, 2024	37.07	37.07	36.75	36.75	36.42	-0.82%	740
Dec 6, 2024	37.06	37.06	37.06	37.06	36.72	0.35%	182
Dec 5, 2024	37.26	37.26	36.93	36.93	36.59	-1.19%	1,071
Dec 4, 2024	37.32	37.37	36.90	37.37	37.03	0.56%	2,780
Dec 3, 2024	37.08	37.25	37.08	37.16	36.82	0.12%	832
Dec 2, 2024	36.92	37.12	36.92	37.12	36.78	0.91%	956
Nov 29, 2024	36.94	36.94	36.79	36.79	36.45	0.13%	1,272
Nov 27, 2024	36.97	36.97	36.57	36.74	36.40	1.25%	5,479
Nov 26, 2024	36.58	36.65	36.29	36.29	35.96	-2.27%	12,556
Nov 25, 2024	37.26	37.78	37.11	37.13	36.79	1.20%	8,635
Nov 22, 2024	36.45	36.87	36.45	36.69	36.35	2.17%	3,258
Nov 21, 2024	36.29	36.29	35.88	35.91	35.58	0.96%	5,346
Nov 20, 2024	35.10	35.56	35.00	35.56	35.24	1.42%	1,789
Nov 19, 2024	34.95	35.14	34.87	35.07	34.75	0.83%	10,243
Nov 18, 2024	34.73	34.94	34.57	34.78	34.46	0.53%	2,620
Nov 15, 2024	34.51	34.59	34.47	34.59	34.28	-0.40%	1,125
Nov 14, 2024	35.41	35.41	34.72	34.73	34.41	-1.92%	5,649
Nov 13, 2024	36.23	36.23	35.41	35.41	35.09	-1.23%	16,721
Nov 12, 2024	36.16	36.16	35.82	35.85	35.52	-0.97%	3,771
Nov 11, 2024	35.60	36.20	35.55	36.20	35.87	3.79%	3,505
Nov 8, 2024	34.98	34.99	34.73	34.88	34.56	0.01%	4,919
Nov 7, 2024	35.07	35.16	34.87	34.88	34.56	-0.35%	4,569
Nov 6, 2024	34.47	35.00	34.47	35.00	34.68	3.86%	2,785
Nov 5, 2024	33.54	33.73	33.54	33.70	33.39	2.31%	3,199
Nov 4, 2024	33.17	33.17	32.94	32.94	32.64	0.14%	1,229
Nov 1, 2024	33.16	33.16	32.89	32.89	32.59	-0.33%	250
Oct 31, 2024	33.01	33.23	32.51	33.00	32.70	-0.93%	676
Oct 30, 2024	33.62	33.62	33.31	33.31	33.01	0.30%	3,899
Oct 29, 2024	33.22	33.27	33.21	33.21	32.91	-1.23%	2,130
Oct 28, 2024	33.46	33.63	33.41	33.63	33.32	1.49%	2,049
Oct 25, 2024	33.70	33.70	33.13	33.13	32.83	0.18%	3,240
Oct 24, 2024	33.03	33.12	32.97	33.07	32.77	0.68%	1,535
Oct 23, 2024	32.95	32.96	32.85	32.85	32.55	0.02%	4,197
Oct 22, 2024	32.69	32.84	32.69	32.84	32.55	-0.27%	1,731
Oct 21, 2024	33.08	33.08	32.92	32.93	32.64	-0.86%	1,610
Oct 18, 2024	33.13	33.25	33.13	33.22	32.92	-0.21%	6,900
Oct 17, 2024	33.27	33.30	33.27	33.29	32.99	-0.65%	3,898
Oct 16, 2024	33.51	33.52	33.45	33.51	33.21	0.89%	8,696
Oct 15, 2024	33.28	33.43	33.21	33.22	32.91	-0.92%	5,438
Oct 14, 2024	33.86	33.86	33.52	33.52	33.22	-0.37%	2,297
Oct 11, 2024	33.28	33.65	33.26	33.65	33.34	2.41%	2,040
Oct 10, 2024	32.89	32.96	32.74	32.86	32.56	-0.96%	1,715
Oct 9, 2024	33.09	33.31	33.09	33.18	32.87	0.33%	2,066
Oct 8, 2024	32.81	33.16	32.81	33.07	32.77	0.51%	3,524
Oct 7, 2024	32.91	32.99	32.79	32.90	32.60	0.57%	3,066
Oct 4, 2024	32.40	32.71	32.40	32.71	32.42	2.02%	1,641
Oct 3, 2024	32.01	32.07	31.99	32.07	31.78	-0.28%	999
Oct 2, 2024	32.38	32.44	32.16	32.16	31.87	-0.15%	1,151
Oct 1, 2024	32.22	32.41	32.00	32.21	31.91	-1.09%	3,178
Sep 30, 2024	32.54	32.59	32.44	32.56	32.27	-0.07%	2,115
Sep 27, 2024	32.66	32.66	32.59	32.59	32.29	1.05%	360
Sep 26, 2024	32.29	32.38	32.23	32.25	31.95	0.75%	5,583
Sep 25, 2024	32.27	32.27	32.01	32.01	31.71	-1.12%	3,122
Sep 24, 2024	32.45	32.45	32.31	32.37	32.07	-0.31%	4,463
Sep 23, 2024	32.70	32.70	32.47	32.47	32.17	-0.13%	1,176
Sep 20, 2024	32.35	32.51	32.27	32.51	32.21	0.17%	388
Sep 19, 2024	32.30	32.61	32.20	32.45	32.16	2.02%	10,117
Sep 18, 2024	31.57	32.11	31.57	31.81	31.52	0.80%	6,755
Sep 17, 2024	31.69	31.74	31.56	31.56	31.27	0.84%	1,055
Sep 16, 2024	31.03	31.30	31.03	31.29	31.01	1.16%	39,014
Sep 13, 2024	30.70	30.93	30.70	30.93	30.65	1.74%	1,925
Sep 12, 2024	30.06	30.44	30.06	30.41	30.13	1.39%	6,496
Sep 11, 2024	29.99	29.99	29.99	29.99	29.71	0.19%	92