MVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	78.80	81.20	78.13	80.42	80.42	1.80%	15,482
Feb 12, 2026	82.40	83.00	78.27	79.00	79.00	-2.78%	24,512
Feb 11, 2026	82.64	83.01	80.52	81.26	81.26	-0.61%	12,038
Feb 10, 2026	81.81	82.40	81.56	81.76	81.76	-0.16%	9,120
Feb 9, 2026	81.43	82.17	80.91	81.89	81.89	0.21%	31,209
Feb 6, 2026	78.67	81.84	78.67	81.72	81.71	6.43%	76,872
Feb 5, 2026	76.69	78.10	76.40	76.78	76.78	-1.06%	43,677
Feb 4, 2026	77.08	78.27	76.10	77.60	77.60	1.40%	23,065
Feb 3, 2026	77.00	77.76	75.02	76.53	76.53	0.30%	19,719
Feb 2, 2026	74.60	76.69	74.60	76.30	76.30	1.80%	19,695
Jan 30, 2026	75.60	75.70	74.40	74.95	74.95	-1.95%	21,438
Jan 29, 2026	77.40	77.40	74.78	76.44	76.44	-0.39%	15,801
Jan 28, 2026	77.31	77.54	76.42	76.74	76.74	-0.46%	8,524
Jan 27, 2026	77.08	77.20	76.67	77.09	77.09	-0.09%	5,406
Jan 26, 2026	77.50	78.13	76.92	77.16	77.16	-0.18%	6,750
Jan 23, 2026	78.74	78.74	76.84	77.30	77.30	-1.90%	12,459
Jan 22, 2026	79.73	80.35	78.63	78.80	78.80	-0.05%	15,248
Jan 21, 2026	76.83	79.63	76.83	78.84	78.84	3.66%	124,573
Jan 20, 2026	76.25	77.49	75.72	76.06	76.06	-2.80%	49,165
Jan 16, 2026	78.72	78.73	78.06	78.25	78.25	-0.68%	10,883
Jan 15, 2026	77.56	79.34	77.56	78.79	78.79	2.44%	14,612
Jan 14, 2026	76.76	77.11	76.56	76.92	76.92	0.27%	9,541
Jan 13, 2026	76.80	77.21	76.15	76.71	76.71	0.33%	5,288
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