MVPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	45.07	45.07	44.52	45.02	-	-	10
Sep 22, 2026	44.92	45.02	44.89	45.02	45.02	-0.01%	732
Sep 21, 2026	45.07	45.07	45.02	45.02	45.02	3.14%	248
Sep 18, 2026	43.49	43.65	43.34	43.65	43.65	0.10%	2,033
Sep 17, 2026	43.61	43.61	43.61	43.61	43.61	2.36%	62
Sep 16, 2026	43.36	43.36	42.37	42.60	42.60	-0.81%	2,486
Sep 15, 2026	42.93	42.95	42.93	42.95	42.95	-1.05%	696
Sep 14, 2026	43.38	43.49	43.38	43.40	43.40	-0.94%	435
Sep 11, 2026	43.94	43.94	43.82	43.82	43.81	1.73%	714
Sep 10, 2026	43.19	43.20	43.07	43.07	43.07	-1.19%	1,526
Sep 9, 2026	43.50	43.66	43.50	43.59	43.59	-0.91%	2,875
Sep 8, 2026	44.01	44.01	43.99	43.99	43.99	-1.23%	372
Sep 4, 2026	44.49	44.55	44.48	44.54	44.54	-0.71%	4,505
Sep 3, 2026	44.38	44.98	44.36	44.86	44.86	2.07%	3,785
Sep 2, 2026	43.62	43.99	43.61	43.95	43.95	1.04%	1,158
Sep 1, 2026	44.00	44.00	43.49	43.49	43.49	-1.64%	1,248
Aug 31, 2026	44.06	44.22	44.05	44.22	44.22	-0.65%	1,173
Aug 28, 2026	45.13	45.13	44.51	44.51	44.51	-0.44%	1,257
Aug 27, 2026	44.46	44.70	44.46	44.70	44.70	1.29%	563
Aug 26, 2026	44.00	44.24	44.00	44.13	44.13	-	1,080
Aug 25, 2026	44.64	44.64	44.00	44.14	44.13	0.60%	8,609
Aug 24, 2026	43.80	44.04	43.78	43.87	43.87	-0.59%	106,042
Aug 21, 2026	44.22	44.22	44.12	44.13	44.13	0.86%	1,124
Aug 20, 2026	44.39	44.39	43.75	43.75	43.75	-1.61%	337
Aug 19, 2026	44.47	44.47	44.47	44.47	44.47	0.31%	36
Aug 18, 2026	44.48	44.51	44.34	44.34	44.34	-1.39%	364
Aug 17, 2026	45.44	45.44	44.96	44.96	44.96	-0.96%	6,302
Aug 14, 2026	45.40	45.40	45.40	45.40	45.40	-0.41%	96
Aug 13, 2026	45.66	45.75	45.52	45.59	45.59	1.35%	1,367
Aug 12, 2026	44.98	44.98	44.98	44.98	44.98	0.52%	12
Aug 11, 2026	44.75	44.75	44.75	44.75	44.75	-0.63%	14
Aug 10, 2026	45.03	45.03	45.03	45.03	45.03	-0.19%	12
Aug 7, 2026	45.12	45.12	45.12	45.12	45.11	1.18%	28
Aug 6, 2026	44.66	44.70	44.59	44.59	44.59	-0.73%	2,411
Aug 5, 2026	45.00	45.00	44.92	44.92	44.92	-0.06%	3,137
Aug 4, 2026	43.84	44.95	43.84	44.95	44.94	3.61%	3,606
Aug 3, 2026	43.07	43.38	43.07	43.38	43.38	2.54%	1,166
Jul 31, 2026	41.89	42.30	41.89	42.30	42.30	1.75%	1,688
Jul 30, 2026	41.09	41.57	41.00	41.57	41.57	3.21%	1,818
Jul 29, 2026	40.81	40.81	40.28	40.28	40.28	-3.08%	875
Jul 28, 2026	41.34	41.56	41.34	41.56	41.56	0.58%	1,145
Jul 27, 2026	41.32	41.32	41.32	41.32	41.32	0.10%	24
Jul 24, 2026	41.28	41.28	41.28	41.28	41.28	0.10%	68
Jul 23, 2026	41.44	41.44	41.04	41.24	41.24	-2.68%	8,602
Jul 22, 2026	42.53	42.53	42.37	42.37	42.37	-0.18%	340
Jul 21, 2026	42.45	42.45	42.45	42.45	42.45	1.74%	42
Jul 20, 2026	42.42	42.42	41.72	41.72	41.72	-0.57%	823
Jul 17, 2026	42.01	42.01	41.96	41.96	41.96	-1.74%	449
Jul 16, 2026	42.71	42.71	42.71	42.71	42.71	-1.12%	12
Jul 15, 2026	42.79	43.19	42.74	43.19	43.19	0.61%	778