MVPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	43.94	44.62	43.94	44.62	44.62	0.77%	2,572
Oct 14, 2026	44.94	44.94	44.14	44.28	44.28	-2.31%	1,667
Oct 13, 2026	45.22	45.33	45.21	45.33	45.33	-0.07%	6,088
Oct 12, 2026	45.48	45.48	45.36	45.36	45.36	-0.10%	395
Oct 9, 2026	45.08	45.41	45.08	45.41	45.40	1.18%	10,900
Oct 8, 2026	45.14	45.15	44.88	44.88	44.88	-0.98%	2,581
Oct 7, 2026	44.95	45.34	44.95	45.32	45.32	-0.46%	1,062
Oct 6, 2026	45.65	45.78	45.53	45.53	45.53	1.24%	4,271
Oct 5, 2026	44.79	45.13	44.73	44.97	44.97	1.15%	1,799
Oct 2, 2026	44.41	44.73	44.35	44.46	44.46	1.47%	12,625
Oct 1, 2026	43.70	43.82	43.43	43.82	43.82	0.09%	7,799
Sep 30, 2026	44.03	44.03	43.78	43.78	43.78	-0.14%	4,109
Sep 29, 2026	43.84	43.84	43.84	43.84	43.84	-0.31%	41
Sep 28, 2026	44.04	44.36	43.98	43.98	43.98	-1.65%	14,866
Sep 25, 2026	44.26	44.72	44.26	44.72	44.72	0.98%	2,547
Sep 24, 2026	44.02	44.28	44.02	44.28	44.28	0.03%	648
Sep 23, 2026	44.41	44.41	44.27	44.27	44.27	-1.65%	1,252
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