MVPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	34.18	34.18	34.18	34.18	34.18	-1.53%	5
Aug 28, 2025	34.71	34.71	34.71	34.71	34.71	0.61%	22
Aug 27, 2025	34.50	34.50	34.50	34.50	34.50	0.59%	14
Aug 26, 2025	34.30	34.30	34.30	34.30	34.30	0.63%	9
Aug 25, 2025	34.08	34.08	34.08	34.08	34.08	-0.57%	71
Aug 22, 2025	34.28	34.28	34.28	34.28	34.28	3.10%	22
Aug 21, 2025	33.53	33.53	33.25	33.25	33.25	-0.86%	307
Aug 20, 2025	33.54	33.54	33.54	33.54	33.54	-0.33%	163
Aug 19, 2025	33.65	33.65	33.65	33.65	33.65	-1.37%	92
Aug 18, 2025	34.16	34.16	34.12	34.12	34.12	0.07%	108
Aug 15, 2025	34.26	34.26	34.09	34.09	34.09	-0.70%	104
Aug 14, 2025	34.31	34.33	34.31	34.33	34.33	0.12%	103
Aug 13, 2025	34.29	34.29	34.29	34.29	34.29	0.70%	133
Aug 12, 2025	33.76	34.05	33.76	34.05	34.05	2.37%	103
Aug 11, 2025	33.60	33.60	33.27	33.27	33.27	-0.81%	103
Aug 8, 2025	33.41	33.59	33.41	33.54	33.54	1.68%	650
Aug 7, 2025	32.89	32.98	32.89	32.98	32.98	-0.35%	815
Aug 6, 2025	33.10	33.10	33.10	33.10	33.10	1.40%	109
Aug 5, 2025	32.83	32.87	32.64	32.64	32.64	-0.91%	217
Aug 4, 2025	32.94	32.94	32.94	32.94	32.94	2.84%	4
Aug 1, 2025	32.03	32.03	32.03	32.03	32.03	-3.07%	25
Jul 31, 2025	33.75	33.86	33.05	33.05	33.05	-0.77%	5,320
Jul 30, 2025	33.31	33.31	33.31	33.31	33.31	-0.33%	3
Jul 29, 2025	33.42	33.42	33.42	33.42	33.42	-0.56%	54
Jul 28, 2025	33.68	33.68	33.60	33.60	33.60	-0.08%	20,293
Jul 25, 2025	33.63	33.63	33.63	33.63	33.63	0.61%	75
Jul 24, 2025	33.31	33.43	33.31	33.43	33.43	0.38%	158
Jul 23, 2025	33.01	33.30	32.89	33.30	33.30	1.34%	679
Jul 22, 2025	32.86	32.86	32.86	32.86	32.86	0.24%	5
Jul 21, 2025	32.93	33.04	32.78	32.78	32.78	0.29%	153,833
Jul 18, 2025	32.67	32.69	32.57	32.69	32.69	-0.18%	22,995
Jul 17, 2025	32.62	32.75	32.62	32.75	32.75	1.15%	544
Jul 16, 2025	32.34	32.37	32.34	32.37	32.37	0.48%	239
Jul 15, 2025	32.22	32.22	32.22	32.22	32.22	-0.63%	3
Jul 14, 2025	32.29	32.42	32.29	32.42	32.42	0.27%	133
Jul 11, 2025	32.34	32.34	32.34	32.34	32.34	-0.67%	8
Jul 10, 2025	32.52	32.56	32.52	32.56	32.56	0.51%	853
Jul 9, 2025	32.24	32.39	32.24	32.39	32.39	1.16%	244
Jul 8, 2025	32.02	32.02	32.02	32.02	32.02	-0.07%	93
Jul 7, 2025	32.12	32.12	32.04	32.04	32.04	-1.59%	23,167
Jul 3, 2025	32.60	32.60	32.56	32.56	32.56	1.85%	453
Jul 2, 2025	31.63	31.99	31.59	31.97	31.97	0.59%	17,680
Jul 1, 2025	31.76	31.88	31.76	31.78	31.78	-0.35%	17,981
Jun 30, 2025	31.58	31.89	31.58	31.89	31.89	1.25%	327
Jun 27, 2025	31.50	31.50	31.50	31.50	31.50	0.89%	13
Jun 26, 2025	31.07	31.22	31.07	31.22	31.22	1.67%	20,003
Jun 25, 2025	30.70	30.71	30.70	30.71	30.71	-0.23%	106
Jun 24, 2025	30.49	30.78	30.49	30.78	30.78	3.34%	550
Jun 23, 2025	29.78	29.78	29.78	29.78	29.78	0.99%	15
Jun 20, 2025	29.49	29.49	29.49	29.49	29.49	-0.50%	3