MVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2025	53.68	55.01	53.33	54.49	54.49	0.96%	11,296
Apr 28, 2025	54.27	54.52	53.27	53.97	53.97	0.65%	5,183
Apr 25, 2025	53.50	53.72	53.25	53.62	53.62	-0.92%	27,722
Apr 24, 2025	52.03	54.17	51.84	54.12	54.12	4.42%	11,579
Apr 23, 2025	53.48	54.90	51.58	51.83	51.83	2.48%	10,476
Apr 22, 2025	49.23	50.68	49.23	50.58	50.58	5.00%	12,319
Apr 21, 2025	49.85	49.85	47.32	48.17	48.17	-4.58%	9,174
Apr 17, 2025	50.18	51.04	50.08	50.48	50.48	1.51%	9,997
Apr 16, 2025	50.22	50.95	48.59	49.73	49.73	-2.01%	16,925
Apr 15, 2025	50.84	51.89	50.60	50.75	50.75	-0.39%	13,389
Apr 14, 2025	51.46	51.46	49.44	50.95	50.95	2.65%	23,039
Apr 11, 2025	48.33	49.72	47.35	49.64	49.64	2.22%	16,121
Apr 10, 2025	50.33	50.80	46.54	48.56	48.56	-9.40%	16,600
Apr 9, 2025	43.53	53.60	43.48	53.60	53.60	20.34%	126,634
Apr 8, 2025	49.90	49.90	43.60	44.54	44.54	-4.30%	39,864
Apr 7, 2025	44.43	49.40	42.64	46.54	46.54	-2.34%	34,141
Apr 4, 2025	48.97	49.55	45.76	47.66	47.66	-9.61%	76,828
Apr 3, 2025	55.20	56.09	52.72	52.72	52.72	-13.42%	57,298
Apr 2, 2025	57.74	60.89	57.66	60.89	60.89	3.17%	24,927
Apr 1, 2025	58.26	59.22	57.18	59.02	59.02	1.07%	37,493
Mar 31, 2025	57.07	59.00	55.95	58.39	58.39	0.39%	101,721
Mar 28, 2025	59.00	59.00	57.69	58.17	58.17	-3.61%	14,217
Mar 27, 2025	59.80	61.32	59.80	60.35	60.35	-1.67%	19,256
Mar 26, 2025	62.18	62.18	60.98	61.37	61.37	-1.30%	15,871
Mar 25, 2025	62.39	62.72	61.54	62.18	62.12	-0.59%	11,732
Mar 24, 2025	61.27	62.57	61.27	62.55	62.49	5.11%	27,871
Mar 21, 2025	59.07	59.64	58.48	59.51	59.45	-1.18%	25,923
Mar 20, 2025	60.31	61.47	60.17	60.22	60.16	-1.44%	9,890
Mar 19, 2025	59.70	61.80	59.70	61.10	61.04	2.33%	22,304
Mar 18, 2025	60.15	60.15	59.31	59.71	59.65	-1.79%	24,564
Mar 17, 2025	58.90	61.00	58.90	60.80	60.74	3.35%	43,137
Mar 14, 2025	57.53	58.98	57.18	58.83	58.77	4.55%	55,451
Mar 13, 2025	57.83	58.03	55.67	56.27	56.22	-3.03%	26,345
Mar 12, 2025	59.23	59.42	57.57	58.03	57.97	-0.14%	20,197
Mar 11, 2025	58.67	59.40	57.25	58.11	58.05	-1.26%	29,058
Mar 10, 2025	60.38	60.59	57.92	58.85	58.79	-4.17%	32,171
Mar 7, 2025	60.20	61.65	58.68	61.41	61.35	1.34%	13,330
Mar 6, 2025	60.90	61.93	60.33	60.60	60.54	-3.10%	10,272
Mar 5, 2025	61.05	62.66	60.50	62.54	62.48	2.44%	16,855
Mar 4, 2025	61.61	62.76	59.50	61.05	60.99	-3.22%	35,031
Mar 3, 2025	66.27	66.27	62.47	63.08	63.02	-4.67%	138,461
Feb 28, 2025	64.84	66.17	64.40	66.17	66.11	2.19%	13,046
Feb 27, 2025	66.59	66.61	64.72	64.75	64.69	-2.56%	6,152
Feb 26, 2025	66.80	67.61	66.16	66.45	66.39	0.53%	18,138
Feb 25, 2025	66.31	67.09	65.25	66.10	66.04	-0.18%	10,047
Feb 24, 2025	67.10	67.10	65.72	66.22	66.16	-0.21%	17,242
Feb 21, 2025	70.42	70.42	66.05	66.36	66.30	-4.91%	11,311
Feb 20, 2025	70.00	70.00	69.03	69.79	69.72	-1.95%	20,163
Feb 19, 2025	71.09	71.40	70.93	71.17	71.10	-1.00%	11,157
Feb 18, 2025	70.80	71.91	70.80	71.89	71.82	1.68%	4,786