MVPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	34.73	34.73	34.40	34.40	34.40	-0.43%	3,249
Dec 11, 2025	34.50	34.55	34.50	34.55	34.55	0.10%	577
Dec 10, 2025	34.30	34.51	34.30	34.51	34.51	1.17%	328
Dec 9, 2025	33.72	34.25	33.72	34.11	34.11	1.54%	1,022
Dec 8, 2025	33.53	33.60	33.53	33.60	33.60	-0.54%	279
Dec 5, 2025	33.87	33.87	33.78	33.78	33.78	0.13%	316
Dec 4, 2025	33.80	33.80	33.74	33.74	33.74	-0.38%	494
Dec 3, 2025	33.18	33.87	33.18	33.87	33.87	2.07%	1,971
Dec 2, 2025	33.43	33.43	33.00	33.18	33.18	0.08%	8,692
Dec 1, 2025	32.72	33.21	32.72	33.16	33.15	-	1,313
Nov 28, 2025	33.10	33.16	33.10	33.16	33.15	0.49%	185
Nov 26, 2025	32.76	33.02	32.76	32.99	32.99	0.71%	728
Nov 25, 2025	32.37	32.76	32.37	32.76	32.76	2.28%	1,349
Nov 24, 2025	31.78	32.03	31.71	32.03	32.03	1.27%	6,302
Nov 21, 2025	31.03	31.69	31.03	31.63	31.63	2.50%	3,125
Nov 20, 2025	31.62	31.62	30.86	30.86	30.86	-1.33%	338
Nov 19, 2025	31.28	31.49	31.18	31.27	31.27	-0.04%	1,613
Nov 18, 2025	31.20	31.43	31.12	31.29	31.29	0.42%	1,556
Nov 17, 2025	31.80	31.83	31.16	31.16	31.15	-2.34%	1,400
Nov 14, 2025	31.78	32.08	31.73	31.90	31.90	-0.43%	6,787
Nov 13, 2025	32.58	32.58	32.04	32.04	32.04	-1.48%	123
Nov 12, 2025	32.76	32.84	32.52	32.52	32.52	0.03%	2,259
Nov 11, 2025	32.27	32.65	32.27	32.51	32.51	0.36%	3,362
Nov 10, 2025	32.66	32.66	32.36	32.39	32.39	0.02%	6,194
Nov 7, 2025	31.96	32.39	31.78	32.39	32.39	0.61%	4,561
Nov 6, 2025	32.56	32.70	32.13	32.19	32.19	-2.40%	34,279
Nov 5, 2025	32.96	32.98	32.96	32.98	32.98	-0.36%	334
Nov 4, 2025	33.31	33.31	33.10	33.10	33.10	-2.08%	327
Nov 3, 2025	33.77	33.81	33.77	33.81	33.81	-0.21%	805
Oct 31, 2025	33.74	33.88	33.74	33.88	33.88	0.44%	605
Oct 30, 2025	34.19	34.19	33.73	33.73	33.73	-0.77%	415
Oct 29, 2025	34.65	34.65	33.90	33.99	33.99	-1.95%	1,187
Oct 28, 2025	35.09	35.09	34.67	34.67	34.67	-0.87%	597
Oct 27, 2025	35.05	35.13	34.97	34.97	34.97	0.84%	3,096
Oct 24, 2025	34.79	34.85	34.68	34.68	34.68	0.19%	3,625
Oct 23, 2025	34.20	34.61	34.20	34.61	34.61	1.63%	1,055
Oct 22, 2025	33.95	34.06	33.91	34.06	34.06	-1.01%	1,607
Oct 21, 2025	34.30	34.41	34.30	34.41	34.41	1.29%	2,181
Oct 20, 2025	33.69	34.07	33.69	33.97	33.97	1.32%	2,141
Oct 17, 2025	33.17	33.53	33.17	33.53	33.53	0.64%	1,287
Oct 16, 2025	33.86	33.86	33.31	33.32	33.32	-1.64%	1,734
Oct 15, 2025	34.24	34.24	33.74	33.87	33.87	-0.10%	4,684
Oct 14, 2025	33.37	34.00	33.37	33.91	33.91	1.41%	2,344
Oct 13, 2025	33.24	33.46	33.24	33.43	33.43	1.58%	5,522
Oct 10, 2025	34.18	34.18	32.91	32.91	32.91	-3.93%	1,107
Oct 9, 2025	34.47	34.47	34.26	34.26	34.26	-0.67%	1,763
Oct 8, 2025	34.43	34.52	34.37	34.49	34.49	0.97%	2,636
Oct 7, 2025	34.18	34.18	34.16	34.16	34.16	-1.51%	229
Oct 6, 2025	34.79	34.96	34.68	34.68	34.68	-0.78%	1,102
Oct 3, 2025	34.97	35.27	34.94	34.95	34.95	-0.01%	2,836