MVPA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	35.66	36.07	35.56	36.05	36.05	1.82%	1,718
Dec 23, 2024	35.41	35.47	35.11	35.41	35.41	-0.43%	4,825
Dec 20, 2024	35.82	35.83	35.56	35.56	35.56	1.67%	1,605
Dec 19, 2024	35.59	35.64	34.85	34.98	34.98	-0.49%	12,707
Dec 18, 2024	37.12	37.12	35.15	35.15	35.15	-4.83%	6,164
Dec 17, 2024	37.14	37.14	36.90	36.94	36.94	-0.69%	3,374
Dec 16, 2024	37.03	37.35	36.80	37.19	37.19	0.95%	2,905
Dec 13, 2024	37.10	37.10	36.78	36.84	36.84	-0.64%	6,570
Dec 12, 2024	37.00	37.28	37.00	37.08	37.08	-0.06%	5,845
Dec 11, 2024	36.72	37.10	36.71	37.10	37.10	1.78%	1,459
Dec 10, 2024	36.56	36.58	36.42	36.45	36.45	-0.82%	4,102
Dec 9, 2024	37.07	37.07	36.75	36.75	36.75	-0.82%	740
Dec 6, 2024	37.06	37.06	37.06	37.06	37.06	0.35%	182
Dec 5, 2024	37.26	37.26	36.93	36.93	36.93	-1.19%	1,071
Dec 4, 2024	37.32	37.37	36.90	37.37	37.37	0.56%	2,780
Dec 3, 2024	37.08	37.25	37.08	37.16	37.16	0.12%	832
Dec 2, 2024	36.92	37.12	36.92	37.12	37.12	0.91%	956
Nov 29, 2024	36.94	36.94	36.79	36.79	36.79	0.13%	1,272
Nov 27, 2024	36.97	36.97	36.57	36.74	36.74	1.25%	5,479
Nov 26, 2024	36.58	36.65	36.29	36.29	36.29	-2.27%	12,556
Nov 25, 2024	37.26	37.78	37.11	37.13	37.13	1.20%	8,635
Nov 22, 2024	36.45	36.87	36.45	36.69	36.69	2.17%	3,258
Nov 21, 2024	36.29	36.29	35.88	35.91	35.91	0.96%	5,346
Nov 20, 2024	35.10	35.56	35.00	35.56	35.56	1.42%	1,789
Nov 19, 2024	34.95	35.14	34.87	35.07	35.07	0.83%	10,243
Nov 18, 2024	34.73	34.94	34.57	34.78	34.78	0.53%	2,620
Nov 15, 2024	34.51	34.59	34.47	34.59	34.59	-0.40%	1,125
Nov 14, 2024	35.41	35.41	34.72	34.73	34.73	-1.92%	5,649
Nov 13, 2024	36.23	36.23	35.41	35.41	35.41	-1.23%	16,721
Nov 12, 2024	36.16	36.16	35.82	35.85	35.85	-0.97%	3,771
Nov 11, 2024	35.60	36.20	35.55	36.20	36.20	3.79%	3,505
Nov 8, 2024	34.98	34.99	34.73	34.88	34.88	0.01%	4,919
Nov 7, 2024	35.07	35.16	34.87	34.88	34.88	-0.35%	4,569
Nov 6, 2024	34.47	35.00	34.47	35.00	35.00	3.86%	2,785
Nov 5, 2024	33.54	33.73	33.54	33.70	33.70	2.31%	3,199
Nov 4, 2024	33.17	33.17	32.94	32.94	32.94	0.14%	1,229
Nov 1, 2024	33.16	33.16	32.89	32.89	32.89	-0.33%	250
Oct 31, 2024	33.01	33.23	32.51	33.00	33.00	-0.93%	676
Oct 30, 2024	33.62	33.62	33.31	33.31	33.31	0.30%	3,899
Oct 29, 2024	33.22	33.27	33.21	33.21	33.21	-1.23%	2,130
Oct 28, 2024	33.46	33.63	33.41	33.63	33.63	1.49%	2,049
Oct 25, 2024	33.70	33.70	33.13	33.13	33.13	0.18%	3,240
Oct 24, 2024	33.03	33.12	32.97	33.07	33.07	0.68%	1,535
Oct 23, 2024	32.95	32.96	32.85	32.85	32.85	0.02%	4,197
Oct 22, 2024	32.69	32.84	32.69	32.84	32.84	-0.27%	1,731
Oct 21, 2024	33.08	33.08	32.92	32.93	32.93	-0.86%	1,610
Oct 18, 2024	33.13	33.25	33.13	33.22	33.22	-0.21%	6,900
Oct 17, 2024	33.27	33.30	33.27	33.29	33.29	-0.65%	3,898
Oct 16, 2024	33.51	33.52	33.45	33.51	33.51	0.89%	8,696
Oct 15, 2024	33.28	33.43	33.21	33.22	33.22	-0.92%	5,438
Oct 14, 2024	33.86	33.86	33.52	33.52	33.52	-0.37%	2,297
Oct 11, 2024	33.28	33.65	33.26	33.65	33.65	2.41%	2,040
Oct 10, 2024	32.89	32.96	32.74	32.86	32.86	-0.96%	1,715
Oct 9, 2024	33.09	33.31	33.09	33.18	33.18	0.33%	2,066
Oct 8, 2024	32.81	33.16	32.81	33.07	33.07	0.51%	3,524
Oct 7, 2024	32.91	32.99	32.79	32.90	32.90	0.57%	3,066
Oct 4, 2024	32.40	32.71	32.40	32.71	32.71	2.02%	1,641
Oct 3, 2024	32.01	32.07	31.99	32.07	32.07	-0.28%	999
Oct 2, 2024	32.38	32.44	32.16	32.16	32.16	-0.15%	1,151
Oct 1, 2024	32.22	32.41	32.00	32.21	32.21	-1.09%	3,178
Sep 30, 2024	32.54	32.59	32.44	32.56	32.56	-0.07%	2,115
Sep 27, 2024	32.66	32.66	32.59	32.59	32.59	1.05%	360
Sep 26, 2024	32.29	32.38	32.23	32.25	32.25	0.75%	5,583
Sep 25, 2024	32.27	32.27	32.01	32.01	32.01	-1.12%	3,122
Sep 24, 2024	32.45	32.45	32.31	32.37	32.37	-0.31%	4,463
Sep 23, 2024	32.70	32.70	32.47	32.47	32.47	-0.13%	1,176
Sep 20, 2024	32.35	32.51	32.27	32.51	32.51	0.17%	388
Sep 19, 2024	32.30	32.61	32.20	32.45	32.45	2.02%	10,117
Sep 18, 2024	31.57	32.11	31.57	31.81	31.81	0.80%	6,755
Sep 17, 2024	31.69	31.74	31.56	31.56	31.56	0.84%	1,055
Sep 16, 2024	31.03	31.30	31.03	31.29	31.29	1.16%	39,014
Sep 13, 2024	30.70	30.93	30.70	30.93	30.93	1.74%	1,925
Sep 12, 2024	30.06	30.44	30.06	30.41	30.41	1.39%	6,496
Sep 11, 2024	29.99	29.99	29.99	29.99	29.99	0.19%	92
Sep 10, 2024	30.00	30.00	29.63	29.93	29.93	-0.55%	3,213
Sep 9, 2024	30.11	30.25	30.08	30.10	30.10	0.30%	5,417
Sep 6, 2024	30.53	30.53	29.96	30.00	30.00	-1.94%	7,278
Sep 5, 2024	30.72	30.72	30.60	30.60	30.60	-0.11%	2,096
Sep 4, 2024	30.59	30.93	30.59	30.63	30.63	-0.57%	6,169
Sep 3, 2024	31.30	31.30	30.78	30.81	30.81	-2.22%	1,975
Aug 30, 2024	31.44	31.51	31.26	31.51	31.51	0.15%	8,976
Aug 29, 2024	31.42	31.56	31.41	31.46	31.46	0.71%	1,579
Aug 28, 2024	31.30	31.34	31.15	31.24	31.24	-0.78%	2,261
Aug 27, 2024	31.48	31.48	31.48	31.48	31.48	-0.83%	151
Aug 26, 2024	32.00	32.00	31.75	31.75	31.75	-0.06%	2,219
Aug 23, 2024	31.27	31.77	31.25	31.77	31.77	2.72%	9,373
Aug 22, 2024	31.02	31.02	30.92	30.92	30.92	-0.42%	3,670
Aug 21, 2024	30.96	31.09	30.96	31.05	31.05	0.67%	2,010
Aug 20, 2024	31.13	31.13	30.84	30.85	30.85	-1.12%	497
Aug 19, 2024	31.09	31.22	31.09	31.19	31.19	0.90%	8,355
Aug 16, 2024	30.93	31.02	30.92	30.92	30.92	0.17%	3,735
Aug 15, 2024	30.85	30.95	30.85	30.86	30.86	1.90%	4,762
Aug 14, 2024	30.34	30.34	30.24	30.29	30.29	0.15%	1,493
Aug 13, 2024	30.09	30.25	29.98	30.25	30.25	1.64%	3,632
Aug 12, 2024	29.94	29.95	29.76	29.76	29.76	-0.97%	10,914
Aug 9, 2024	30.02	30.08	30.02	30.05	30.05	-1.39%	334
Aug 8, 2024	30.41	30.54	30.41	30.47	30.47	2.90%	1,302
Aug 7, 2024	30.16	30.18	29.55	29.61	29.61	-1.21%	3,940
Aug 6, 2024	29.67	30.24	29.56	29.97	29.97	1.12%	4,738
Aug 5, 2024	29.46	29.89	29.45	29.64	29.64	-3.15%	2,866