MVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	87.84	87.84	86.66	86.74	86.74	-1.24%	4,279
Sep 4, 2026	86.93	87.91	86.93	87.83	87.83	0.28%	2,136
Sep 3, 2026	87.40	87.59	87.40	87.59	87.59	1.60%	1,058
Sep 2, 2026	85.37	86.40	85.27	86.21	86.21	1.52%	7,059
Sep 1, 2026	85.70	86.10	84.68	84.92	84.92	-2.34%	33,772
Aug 31, 2026	86.80	86.96	86.60	86.96	86.96	-0.96%	5,153
Aug 28, 2026	90.20	90.20	87.80	87.80	87.80	-2.40%	4,102
Aug 27, 2026	90.05	90.05	89.96	89.96	89.96	0.13%	1,601
Aug 26, 2026	88.28	89.86	88.28	89.85	89.85	1.25%	1,926
Aug 25, 2026	88.44	88.74	88.41	88.74	88.74	-0.14%	6,151
Aug 24, 2026	90.00	90.00	88.52	88.86	88.86	-1.56%	10,918
Aug 21, 2026	90.63	90.63	89.99	90.27	90.27	0.91%	9,288
Aug 20, 2026	89.88	90.29	89.36	89.46	89.45	-1.59%	4,839
Aug 19, 2026	92.64	92.90	90.85	90.90	90.90	-0.68%	5,076
Aug 18, 2026	92.94	92.94	91.52	91.52	91.52	-3.03%	9,865
Aug 17, 2026	94.67	94.67	94.23	94.38	94.38	-0.43%	2,937
Aug 14, 2026	94.88	94.88	94.36	94.79	94.79	0.62%	1,858
Aug 13, 2026	94.00	94.88	93.53	94.21	94.21	0.66%	13,440
Aug 12, 2026	94.00	94.00	93.15	93.59	93.59	0.67%	3,179
Aug 11, 2026	93.00	93.10	92.73	92.97	92.97	0.83%	1,582
Aug 10, 2026	92.50	92.78	92.20	92.20	92.20	-0.80%	1,328
Aug 7, 2026	92.00	93.17	91.94	92.95	92.95	2.74%	8,649
Aug 6, 2026	91.00	92.34	90.43	90.47	90.47	-0.77%	4,409
Aug 5, 2026	92.89	93.00	91.17	91.17	91.17	-1.19%	6,760
Aug 4, 2026	89.68	92.46	89.68	92.27	92.27	3.56%	8,205
Aug 3, 2026	87.00	89.11	87.00	89.10	89.10	2.04%	8,638
Jul 31, 2026	88.00	88.00	86.00	87.32	87.32	-0.11%	5,548
Jul 30, 2026	87.22	87.42	86.00	87.42	87.41	1.80%	5,047
Jul 29, 2026	88.59	88.59	85.87	85.87	85.87	-3.47%	4,554
Jul 28, 2026	88.00	89.18	88.00	88.96	88.96	0.09%	5,955
Jul 27, 2026	89.42	90.00	87.97	88.88	88.88	0.66%	19,725
Jul 24, 2026	88.54	89.55	88.00	88.30	88.30	0.94%	4,795
Jul 23, 2026	87.40	88.00	87.00	87.48	87.48	-0.86%	4,403
Jul 22, 2026	88.85	89.00	88.23	88.24	88.24	-0.13%	2,068
Jul 21, 2026	87.56	88.35	87.56	88.35	88.35	2.01%	3,973
Jul 20, 2026	88.42	88.42	86.61	86.61	86.61	-1.62%	1,383
Jul 17, 2026	87.44	89.00	87.44	88.04	88.04	-1.23%	3,619
Jul 16, 2026	87.24	89.43	87.24	89.13	89.13	1.02%	19,037
Jul 15, 2026	88.76	89.00	87.62	88.23	88.23	0.05%	3,457
Jul 14, 2026	88.13	88.43	88.00	88.19	88.18	0.94%	1,501
Jul 13, 2026	87.90	88.19	87.00	87.36	87.36	-1.18%	1,740
Jul 10, 2026	88.88	88.88	88.00	88.41	88.41	-0.09%	2,163
Jul 9, 2026	87.22	89.23	87.22	88.48	88.48	2.69%	3,360
Jul 8, 2026	86.79	86.79	84.80	86.17	86.17	-2.14%	16,431
Jul 7, 2026	90.29	90.29	88.01	88.05	88.05	-2.31%	1,832
Jul 6, 2026	89.79	90.66	89.79	90.13	90.13	0.77%	20,197
Jul 2, 2026	91.27	92.24	88.01	89.44	89.44	-1.07%	22,586
Jul 1, 2026	91.01	91.96	90.17	90.41	90.41	-1.79%	14,374
Jun 30, 2026	90.57	92.20	90.57	92.06	92.06	1.63%	39,522
Jun 29, 2026	89.95	90.58	88.50	90.58	90.58	0.85%	56,581