MVPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	34.68	34.68	34.58	34.58	34.58	-0.08%	204
Jan 23, 2026	34.91	34.91	34.61	34.61	34.61	-1.10%	608
Jan 22, 2026	35.00	35.00	35.00	35.00	35.00	-0.20%	215
Jan 21, 2026	35.04	35.06	34.64	35.06	35.06	1.70%	2,251
Jan 20, 2026	34.67	34.87	34.48	34.48	34.48	-2.26%	8,008
Jan 16, 2026	35.29	35.44	35.28	35.28	35.28	0.20%	484
Jan 15, 2026	35.38	35.38	35.20	35.20	35.20	1.01%	288
Jan 14, 2026	34.78	35.14	34.78	34.85	34.85	-0.13%	6,526
Jan 13, 2026	35.00	35.06	34.80	34.90	34.90	0.14%	5,794
Jan 12, 2026	34.87	35.15	34.73	34.85	34.85	-1.14%	3,099
Jan 9, 2026	34.61	35.25	34.61	35.25	35.25	0.31%	2,143
Jan 8, 2026	34.97	35.15	34.97	35.14	35.14	1.48%	750
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