MVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	75.54	76.52	75.27	76.46	76.46	0.29%	10,384
Jan 9, 2026	75.50	76.39	75.50	76.24	76.24	1.61%	34,386
Jan 8, 2026	74.03	75.15	74.00	75.03	75.03	0.75%	10,868
Jan 7, 2026	75.54	75.54	74.11	74.47	74.47	-1.42%	14,548
Jan 6, 2026	73.11	75.63	72.90	75.54	75.54	2.83%	14,827
Jan 5, 2026	71.99	73.88	71.99	73.46	73.46	2.74%	30,850
Jan 2, 2026	69.79	71.77	69.79	71.50	71.50	2.58%	69,020
Dec 31, 2025	70.84	70.84	69.70	69.70	69.70	-2.11%	4,344
Dec 30, 2025	71.80	71.80	71.20	71.20	71.20	-0.79%	7,307
Dec 29, 2025	72.41	72.41	71.44	71.77	71.77	-1.17%	7,398
Dec 26, 2025	72.44	72.62	72.29	72.62	72.62	-0.04%	1,659
Dec 24, 2025	72.30	72.66	72.30	72.65	72.65	0.03%	817
Dec 23, 2025	72.80	72.91	72.49	72.63	72.41	-0.66%	4,066
Dec 22, 2025	72.72	73.50	72.72	73.11	72.88	1.71%	8,070
Dec 19, 2025	71.06	72.02	71.06	71.88	71.66	1.63%	6,479
Dec 18, 2025	71.18	71.81	70.59	70.73	70.51	0.80%	9,110
Dec 17, 2025	70.90	72.01	69.97	70.17	69.95	-0.95%	37,880
Dec 16, 2025	71.64	71.64	70.00	70.84	70.62	-1.20%	7,966
Dec 15, 2025	72.60	72.75	71.31	71.70	71.48	-0.33%	14,135
Dec 12, 2025	74.20	74.20	71.64	71.94	71.71	-2.69%	32,697
Dec 11, 2025	72.86	74.10	72.83	73.92	73.69	1.92%	5,535
Dec 10, 2025	70.18	72.91	70.18	72.53	72.31	3.87%	14,325
Dec 9, 2025	69.84	71.00	69.83	69.83	69.61	-0.31%	5,127
Dec 8, 2025	70.41	70.75	69.93	70.05	69.83	-0.92%	3,816
Dec 5, 2025	70.74	71.48	70.57	70.70	70.48	0.06%	7,187
Dec 4, 2025	70.19	70.96	69.88	70.66	70.44	0.93%	5,642
Dec 3, 2025	69.20	70.10	69.00	70.01	69.79	1.42%	20,545
Dec 2, 2025	70.40	70.40	69.03	69.03	68.82	-0.66%	13,348
Dec 1, 2025	69.17	70.50	69.13	69.49	69.28	-1.11%	17,553
Nov 28, 2025	69.70	70.50	69.68	70.27	70.05	0.83%	7,465
Nov 26, 2025	69.45	70.62	69.45	69.69	69.47	1.17%	20,600
Nov 25, 2025	66.69	69.02	66.69	68.88	68.67	3.83%	13,490
Nov 24, 2025	65.71	66.74	65.71	66.34	66.14	1.97%	4,509
Nov 21, 2025	62.71	65.84	62.71	65.06	64.86	4.71%	13,701
Nov 20, 2025	65.63	66.32	62.12	62.13	61.94	-3.48%	20,699
Nov 19, 2025	64.18	64.44	63.58	64.37	64.17	0.44%	1,698
Nov 18, 2025	62.95	64.62	62.94	64.09	63.89	0.71%	15,763
Nov 17, 2025	65.77	66.01	63.35	63.64	63.44	-3.58%	25,588
Nov 14, 2025	65.15	66.80	64.96	66.01	65.80	-0.60%	13,846
Nov 13, 2025	68.50	68.82	66.14	66.41	66.20	-3.90%	22,530
Nov 12, 2025	69.39	69.70	68.96	69.10	68.89	0.83%	8,006
Nov 11, 2025	68.69	68.96	68.07	68.53	68.32	-0.09%	11,770
Nov 10, 2025	68.90	69.01	67.50	68.59	68.38	1.28%	18,218
Nov 7, 2025	65.31	67.72	65.28	67.72	67.51	2.25%	117,026
Nov 6, 2025	67.68	68.10	66.00	66.23	66.03	-1.97%	83,750
Nov 5, 2025	67.00	68.29	66.83	67.56	67.35	1.49%	22,412
Nov 4, 2025	66.31	67.19	66.00	66.57	66.36	-1.80%	4,171
Nov 3, 2025	67.00	67.79	66.35	67.79	67.58	-0.28%	5,946
Oct 31, 2025	67.40	68.13	66.90	67.98	67.77	1.25%	5,907
Oct 30, 2025	67.50	68.84	67.14	67.14	66.93	-1.90%	4,157