MVPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	32.68	32.73	32.39	32.72	32.72	0.94%	6,760
May 21, 2026	32.34	32.54	31.90	32.42	32.41	-0.25%	1,974
May 20, 2026	32.42	32.50	32.42	32.50	32.50	1.69%	493
May 19, 2026	32.13	32.17	31.96	31.96	31.96	-0.89%	864
May 18, 2026	32.24	32.24	32.24	32.24	32.24	-0.53%	233
May 15, 2026	32.78	32.78	32.41	32.41	32.41	-0.94%	554
May 14, 2026	32.84	32.84	32.72	32.72	32.72	1.09%	1,899
May 13, 2026	32.83	32.83	32.20	32.37	32.37	-1.80%	900
May 12, 2026	32.83	33.18	32.83	32.96	32.96	-0.56%	1,044
May 11, 2026	33.15	33.15	33.15	33.15	33.15	-1.09%	133
May 8, 2026	33.60	33.60	33.44	33.51	33.51	-1.00%	603
May 7, 2026	33.85	33.85	33.85	33.85	33.85	-1.20%	309
May 6, 2026	34.12	34.26	34.12	34.26	34.26	0.38%	598
May 5, 2026	34.28	34.43	34.13	34.13	34.13	0.70%	735
May 4, 2026	33.89	33.89	33.89	33.89	33.89	-1.73%	99
May 1, 2026	34.44	34.49	34.38	34.49	34.49	0.79%	873
Apr 30, 2026	34.10	34.22	34.10	34.22	34.22	0.89%	302
Apr 29, 2026	34.04	34.04	33.92	33.92	33.92	-0.68%	871
Apr 28, 2026	33.95	34.15	33.95	34.15	34.15	-0.23%	199
Apr 27, 2026	34.23	34.23	34.23	34.23	34.23	0.71%	96
Apr 24, 2026	34.10	34.10	33.98	33.98	33.98	-0.57%	741
Apr 23, 2026	35.00	35.00	33.86	34.18	34.18	-1.16%	2,823
Apr 22, 2026	34.80	34.80	34.42	34.58	34.58	0.83%	1,490
Apr 21, 2026	34.84	36.95	34.30	34.30	34.29	-0.95%	35,029
Apr 20, 2026	34.14	34.62	34.14	34.62	34.62	1.13%	3,702
Apr 17, 2026	33.87	34.27	33.87	34.24	34.24	2.16%	605
Apr 16, 2026	33.44	33.51	33.44	33.51	33.51	0.42%	600
Apr 15, 2026	33.09	33.37	33.09	33.37	33.37	1.19%	942
Apr 14, 2026	33.00	33.00	32.94	32.98	32.98	0.87%	1,681
Apr 13, 2026	32.00	32.70	31.99	32.70	32.69	1.08%	3,221
Apr 10, 2026	32.35	32.35	32.35	32.35	32.35	-0.25%	56
Apr 9, 2026	32.43	32.43	32.43	32.43	32.43	0.81%	154
Apr 8, 2026	32.41	32.42	31.21	32.16	32.16	2.19%	8,470
Apr 7, 2026	31.60	31.60	31.48	31.48	31.48	-0.87%	365
Apr 6, 2026	31.75	31.75	31.75	31.75	31.75	1.17%	144
Apr 2, 2026	31.26	31.48	31.26	31.38	31.38	0.56%	2,070
Apr 1, 2026	31.13	31.21	31.12	31.21	31.21	-0.29%	413
Mar 31, 2026	31.04	31.30	31.04	31.30	31.30	2.33%	2,306
Mar 30, 2026	30.81	30.86	30.59	30.59	30.59	0.61%	3,290
Mar 27, 2026	30.89	30.89	30.40	30.40	30.40	-2.70%	663
Mar 26, 2026	31.66	31.66	31.24	31.24	31.24	-0.81%	1,937
Mar 25, 2026	31.50	31.50	31.50	31.50	31.50	0.13%	33
Mar 24, 2026	31.03	31.56	31.03	31.46	31.46	0.26%	3,170
Mar 23, 2026	31.44	31.44	31.38	31.38	31.38	3.06%	359
Mar 20, 2026	30.66	30.66	30.45	30.45	30.45	-1.14%	452
Mar 19, 2026	30.60	30.80	30.60	30.80	30.80	-0.41%	302
Mar 18, 2026	30.92	30.92	30.92	30.92	30.92	-1.47%	70
Mar 17, 2026	31.70	31.70	31.38	31.38	31.38	1.30%	125
Mar 16, 2026	30.98	30.98	30.98	30.98	30.98	1.44%	122
Mar 13, 2026	30.86	30.86	30.54	30.54	30.54	-0.66%	801