MVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	84.50	85.63	82.73	83.24	83.24	-1.13%	17,668
Apr 20, 2026	82.67	84.29	82.67	84.19	84.19	1.18%	7,371
Apr 17, 2026	81.34	84.15	81.34	83.21	83.21	3.93%	20,434
Apr 16, 2026	80.09	80.80	79.60	80.06	80.06	0.26%	5,955
Apr 15, 2026	80.30	80.48	79.60	79.86	79.86	-0.48%	3,322
Apr 14, 2026	79.88	80.57	79.69	80.24	80.24	0.97%	12,591
Apr 13, 2026	77.20	79.47	77.20	79.47	79.47	2.14%	7,956
Apr 10, 2026	78.47	78.47	77.65	77.81	77.81	-0.74%	6,075
Apr 9, 2026	77.67	78.50	77.20	78.39	78.39	0.46%	12,788
Apr 8, 2026	77.81	78.77	77.21	78.03	78.03	5.75%	19,301
Apr 7, 2026	73.20	74.40	72.84	73.79	73.79	0.24%	24,671
Apr 6, 2026	72.89	73.62	72.30	73.61	73.61	0.97%	38,538
Apr 2, 2026	70.54	74.20	70.54	72.90	72.90	-	21,863
Apr 1, 2026	72.44	73.63	72.44	72.90	72.90	1.73%	24,054
Mar 31, 2026	69.42	72.42	69.17	71.66	71.66	5.86%	9,485
Mar 30, 2026	70.20	70.20	67.45	67.69	67.69	-1.63%	4,993
Mar 27, 2026	70.50	70.50	68.54	68.81	68.81	-3.26%	13,254
Mar 26, 2026	71.88	73.09	71.13	71.13	71.13	-3.01%	5,309
Mar 25, 2026	73.57	74.04	71.70	73.34	73.34	1.56%	13,938
Mar 24, 2026	70.08	72.72	69.86	72.21	72.10	1.38%	14,588
Mar 23, 2026	71.00	73.20	70.71	71.23	71.12	3.92%	11,213
Mar 20, 2026	71.00	71.00	67.60	68.54	68.43	-4.46%	17,168
Mar 19, 2026	69.80	72.49	69.80	71.74	71.63	0.52%	8,605
Mar 18, 2026	72.20	73.05	71.37	71.37	71.26	-1.84%	8,483
Mar 17, 2026	71.92	73.40	71.92	72.71	72.60	1.63%	7,494
Mar 16, 2026	71.86	72.85	71.54	71.54	71.43	1.58%	9,474
Mar 13, 2026	71.60	72.20	70.25	70.43	70.32	-0.28%	11,112
Mar 12, 2026	72.16	72.40	70.62	70.63	70.52	-4.15%	17,853
Mar 11, 2026	73.67	74.45	72.80	73.69	73.57	-0.54%	9,480
Mar 10, 2026	75.20	76.40	74.00	74.09	73.97	-1.00%	9,913
Mar 9, 2026	72.28	74.99	70.16	74.84	74.72	1.99%	22,964
Mar 6, 2026	74.60	74.60	72.80	73.38	73.27	-4.83%	32,214
Mar 5, 2026	78.13	78.81	76.00	77.11	76.99	-2.84%	23,589
Mar 4, 2026	80.15	80.15	78.20	79.36	79.24	0.13%	6,581
Mar 3, 2026	78.42	80.00	75.68	79.26	79.14	-3.55%	18,432
Mar 2, 2026	79.40	82.45	79.40	82.18	82.05	1.73%	28,057
Feb 27, 2026	80.57	80.85	79.40	80.78	80.65	-1.62%	5,924
Feb 26, 2026	82.25	82.40	80.42	82.11	81.98	0.65%	11,410
Feb 25, 2026	81.88	81.91	80.39	81.58	81.45	0.77%	15,529
Feb 24, 2026	79.47	81.14	79.47	80.96	80.83	1.96%	3,987
Feb 23, 2026	81.82	81.87	78.73	79.41	79.28	-3.58%	12,932
Feb 20, 2026	80.70	83.00	80.70	82.35	82.22	1.24%	12,761
Feb 19, 2026	80.92	81.40	80.31	81.35	81.22	-0.12%	19,778
Feb 18, 2026	80.89	82.41	80.60	81.44	81.32	0.97%	10,402
Feb 17, 2026	80.29	81.09	78.80	80.66	80.53	0.30%	18,679
Feb 13, 2026	78.80	81.20	78.13	80.42	80.29	1.80%	15,482
Feb 12, 2026	82.40	83.00	78.27	79.00	78.88	-2.78%	24,712
Feb 11, 2026	82.64	83.01	80.52	81.26	81.13	-0.61%	12,038
Feb 10, 2026	81.81	82.40	81.56	81.76	81.63	-0.16%	9,120
Feb 9, 2026	81.43	82.17	80.91	81.89	81.76	0.21%	31,209