MVPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	34.73	34.73	34.55	34.63	34.62	-0.86%	4,189
Jan 6, 2026	34.45	34.95	34.45	34.93	34.93	1.78%	2,281
Jan 5, 2026	34.25	34.35	34.25	34.32	34.31	2.71%	1,591
Jan 2, 2026	33.15	33.41	33.15	33.41	33.41	0.67%	278
Dec 31, 2025	33.31	33.34	33.07	33.19	33.19	-0.67%	1,678
Dec 30, 2025	33.36	33.50	33.35	33.41	33.41	-0.44%	2,209
Dec 29, 2025	33.89	33.89	33.55	33.56	33.56	-1.02%	1,674
Dec 26, 2025	33.83	33.94	33.80	33.90	33.90	-0.21%	2,626
Dec 24, 2025	33.78	33.98	33.78	33.98	33.98	0.55%	2,531
Dec 23, 2025	33.59	33.89	33.59	33.79	33.79	-0.75%	4,362
Dec 22, 2025	34.15	34.16	34.05	34.05	34.05	0.57%	2,678
Dec 19, 2025	33.98	34.06	33.82	33.85	33.85	-0.13%	3,887
Dec 18, 2025	34.08	34.08	33.90	33.90	33.90	0.24%	255
Dec 17, 2025	34.01	34.01	33.77	33.82	33.63	-0.82%	572
Dec 16, 2025	34.09	34.25	33.93	34.10	33.91	-0.02%	1,986
Dec 15, 2025	34.20	34.24	34.10	34.10	33.92	-0.87%	527
Dec 12, 2025	34.73	34.73	34.40	34.40	34.21	-0.43%	3,249
Dec 11, 2025	34.50	34.55	34.50	34.55	34.36	0.10%	577
Dec 10, 2025	34.30	34.51	34.30	34.51	34.32	1.17%	328
Dec 9, 2025	33.72	34.25	33.72	34.11	33.93	1.54%	1,022
Dec 8, 2025	33.53	33.60	33.53	33.60	33.41	-0.54%	279
Dec 5, 2025	33.87	33.87	33.78	33.78	33.60	0.13%	316
Dec 4, 2025	33.80	33.80	33.74	33.74	33.55	-0.38%	494
Dec 3, 2025	33.18	33.87	33.18	33.87	33.68	2.07%	1,971
Dec 2, 2025	33.43	33.43	33.00	33.18	33.00	0.08%	8,692
Dec 1, 2025	32.72	33.21	32.72	33.16	32.97	-	1,313
Nov 28, 2025	33.10	33.16	33.10	33.16	32.97	0.49%	185
Nov 26, 2025	32.76	33.02	32.76	32.99	32.81	0.71%	728
Nov 25, 2025	32.37	32.76	32.37	32.76	32.58	2.28%	1,349
Nov 24, 2025	31.78	32.03	31.71	32.03	31.85	1.27%	6,302
Nov 21, 2025	31.03	31.69	31.03	31.63	31.45	2.50%	3,125
Nov 20, 2025	31.62	31.62	30.86	30.86	30.69	-1.33%	338
Nov 19, 2025	31.28	31.49	31.18	31.27	31.10	-0.04%	1,613
Nov 18, 2025	31.20	31.43	31.12	31.29	31.11	0.42%	1,556
Nov 17, 2025	31.80	31.83	31.16	31.16	30.98	-2.34%	1,400
Nov 14, 2025	31.78	32.08	31.73	31.90	31.73	-0.43%	6,787
Nov 13, 2025	32.58	32.58	32.04	32.04	31.86	-1.48%	123
Nov 12, 2025	32.76	32.84	32.52	32.52	32.34	0.03%	2,259
Nov 11, 2025	32.27	32.65	32.27	32.51	32.33	0.36%	3,362
Nov 10, 2025	32.66	32.66	32.36	32.39	32.21	0.02%	6,194
Nov 7, 2025	31.96	32.39	31.78	32.39	32.21	0.61%	4,561
Nov 6, 2025	32.56	32.70	32.13	32.19	32.01	-2.40%	34,279
Nov 5, 2025	32.96	32.98	32.96	32.98	32.80	-0.36%	334
Nov 4, 2025	33.31	33.31	33.10	33.10	32.92	-2.08%	327
Nov 3, 2025	33.77	33.81	33.77	33.81	33.62	-0.21%	805
Oct 31, 2025	33.74	33.88	33.74	33.88	33.69	0.44%	605
Oct 30, 2025	34.19	34.19	33.73	33.73	33.54	-0.77%	415
Oct 29, 2025	34.65	34.65	33.90	33.99	33.80	-1.95%	1,187
Oct 28, 2025	35.09	35.09	34.67	34.67	34.48	-0.87%	597
Oct 27, 2025	35.05	35.13	34.97	34.97	34.78	0.84%	3,096