MVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	79.71	81.29	79.57	81.29	81.29	1.99%	879
Oct 14, 2026	80.56	80.79	78.85	79.70	79.70	-2.61%	13,239
Oct 13, 2026	81.89	81.90	80.57	81.84	81.84	0.31%	3,439
Oct 12, 2026	82.04	83.10	81.59	81.59	81.59	-0.85%	7,601
Oct 9, 2026	82.00	82.55	81.48	82.29	82.29	1.11%	2,568
Oct 8, 2026	80.22	81.47	80.22	81.39	81.39	0.57%	7,561
Oct 7, 2026	82.16	82.21	80.31	80.93	80.93	-3.31%	7,174
Oct 6, 2026	83.72	83.99	83.47	83.70	83.70	0.95%	10,919
Oct 5, 2026	82.31	83.76	81.39	82.91	82.91	0.67%	10,541
Oct 2, 2026	82.36	83.06	82.31	82.36	82.36	1.96%	11,446
Oct 1, 2026	79.51	81.00	78.38	80.78	80.78	1.97%	31,333
Sep 30, 2026	80.62	80.62	79.22	79.22	79.22	-1.06%	27,900
Sep 29, 2026	80.48	80.53	79.30	80.07	80.07	-0.19%	8,792
Sep 28, 2026	80.62	80.95	79.48	80.22	80.22	-1.55%	62,648
Sep 25, 2026	80.86	81.52	80.82	81.48	81.48	0.62%	2,224
Sep 24, 2026	80.97	81.17	80.50	80.98	80.98	-0.83%	3,558
Sep 23, 2026	82.10	82.46	81.66	81.66	81.66	-1.34%	1,714
Sep 22, 2026	83.31	83.31	82.44	82.86	82.77	0.81%	5,631
Sep 21, 2026	81.84	82.68	81.81	82.19	82.11	0.55%	37,958
Sep 18, 2026	81.67	81.74	81.20	81.74	81.66	-0.60%	19,591
Sep 17, 2026	82.78	82.80	82.23	82.23	82.15	1.11%	1,799
Sep 16, 2026	82.50	82.91	80.12	81.33	81.25	-1.05%	9,579
Sep 15, 2026	82.76	82.83	82.11	82.19	82.11	-0.98%	2,233
Sep 14, 2026	83.20	83.23	82.97	83.00	82.92	-1.80%	4,939
Sep 11, 2026	84.70	84.70	84.52	84.53	84.44	1.57%	834
Sep 10, 2026	83.89	83.89	83.07	83.22	83.13	-1.93%	8,625
Sep 9, 2026	86.00	86.00	84.77	84.86	84.77	-2.17%	2,455
Sep 8, 2026	87.84	87.84	86.66	86.74	86.65	-1.24%	4,280
Sep 4, 2026	86.93	87.91	86.93	87.83	87.74	0.28%	2,139
Sep 3, 2026	87.40	87.59	87.40	87.59	87.50	1.60%	1,251
Sep 2, 2026	85.37	86.40	85.27	86.21	86.12	1.52%	7,061
Sep 1, 2026	85.70	86.10	84.68	84.92	84.84	-2.34%	33,799
Aug 31, 2026	86.80	86.96	86.60	86.96	86.87	-0.96%	5,153
Aug 28, 2026	90.20	90.20	87.80	87.80	87.71	-2.40%	4,102
Aug 27, 2026	90.05	90.05	89.96	89.96	89.87	0.13%	1,601
Aug 26, 2026	88.28	89.86	88.28	89.85	89.76	1.25%	1,926
Aug 25, 2026	88.44	88.74	88.41	88.74	88.65	-0.14%	6,174
Aug 24, 2026	90.00	90.00	88.52	88.86	88.77	-1.56%	10,918
Aug 21, 2026	90.63	90.63	89.99	90.27	90.18	0.91%	9,289
Aug 20, 2026	89.88	90.29	89.36	89.46	89.36	-1.59%	4,839
Aug 19, 2026	92.64	92.90	90.85	90.90	90.81	-0.68%	5,126
Aug 18, 2026	92.94	92.94	91.52	91.52	91.43	-3.03%	10,285
Aug 17, 2026	94.67	94.67	94.23	94.38	94.28	-0.43%	2,937
Aug 14, 2026	94.88	94.88	94.36	94.79	94.69	0.62%	1,858
Aug 13, 2026	94.00	94.88	93.53	94.21	94.11	0.66%	13,440
Aug 12, 2026	94.00	94.00	93.15	93.59	93.49	0.67%	3,203
Aug 11, 2026	93.00	93.10	92.73	92.97	92.87	0.83%	1,582
Aug 10, 2026	92.50	92.78	92.20	92.20	92.11	-0.80%	1,328
Aug 7, 2026	92.00	93.17	91.94	92.95	92.85	2.74%	8,650
Aug 6, 2026	91.00	92.34	90.43	90.47	90.38	-0.77%	4,409