ProShares Ultra MidCap400 (MVV)

MVV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	89.00	90.42	89.00	89.82	89.82	-0.72%	6,619
Jun 25, 2026	90.41	92.07	90.00	90.47	90.47	1.75%	18,500
Jun 24, 2026	88.62	90.00	88.27	88.91	88.91	0.93%	4,119
Jun 23, 2026	87.64	89.03	87.20	88.19	88.09	-1.88%	3,230
Jun 22, 2026	90.00	90.37	89.18	89.89	89.78	0.77%	3,149
Jun 18, 2026	89.00	89.25	88.00	89.20	89.09	2.12%	9,569
Jun 17, 2026	89.69	91.00	87.15	87.35	87.25	-2.82%	2,077
Jun 16, 2026	91.00	91.12	89.48	89.89	89.78	-0.20%	1,867
Jun 15, 2026	91.43	92.00	90.07	90.07	89.96	0.68%	4,077
Jun 12, 2026	88.84	90.08	88.60	89.46	89.35	1.36%	6,328
Jun 11, 2026	85.00	88.44	85.00	88.26	88.15	5.08%	16,802
Jun 10, 2026	86.80	87.69	83.95	83.99	83.89	-2.91%	7,727
Jun 9, 2026	86.35	88.39	83.20	86.51	86.41	1.62%	26,540
Jun 8, 2026	85.62	86.20	85.00	85.13	85.03	0.34%	6,506
Jun 5, 2026	87.18	87.18	84.40	84.84	84.74	-3.94%	13,045
Jun 4, 2026	88.00	88.69	87.40	88.32	88.21	0.79%	3,435
Jun 3, 2026	87.16	87.85	86.80	87.63	87.53	-0.14%	5,020
Jun 2, 2026	86.80	87.79	86.64	87.75	87.65	1.75%	9,541
Jun 1, 2026	85.60	86.54	85.00	86.25	86.14	-0.15%	4,654
May 29, 2026	86.72	86.80	86.10	86.37	86.27	0.29%	2,263
May 28, 2026	85.58	86.62	85.00	86.12	86.02	0.19%	3,332
May 27, 2026	87.11	87.11	85.93	85.96	85.85	-0.69%	6,257
May 26, 2026	85.05	86.55	85.05	86.55	86.45	3.12%	16,074
May 22, 2026	83.20	84.18	82.99	83.93	83.83	1.61%	12,758
May 21, 2026	81.40	82.99	80.80	82.60	82.50	0.47%	6,078
May 20, 2026	80.20	82.21	79.60	82.21	82.11	3.44%	4,734
May 19, 2026	80.20	80.20	78.84	79.48	79.38	-1.88%	13,696
May 18, 2026	81.49	82.00	80.70	81.00	80.90	-0.32%	10,050
May 15, 2026	82.68	82.68	80.99	81.26	81.16	-3.26%	23,475
May 14, 2026	83.99	84.40	83.66	84.00	83.89	0.87%	7,046
May 13, 2026	83.20	83.43	82.60	83.27	83.17	-0.51%	4,099
May 12, 2026	84.36	84.54	81.89	83.70	83.60	-1.29%	10,043
May 11, 2026	85.51	85.60	84.68	84.79	84.69	-0.59%	6,198
May 8, 2026	85.65	85.65	84.84	85.29	85.19	0.77%	15,483
May 7, 2026	87.79	88.00	84.63	84.64	84.54	-2.51%	4,363
May 6, 2026	85.63	87.03	85.60	86.82	86.72	3.70%	21,641
May 5, 2026	82.73	83.95	82.73	83.72	83.62	2.58%	10,297
May 4, 2026	82.15	83.20	81.40	81.62	81.52	-1.36%	10,776
May 1, 2026	83.43	83.43	82.54	82.74	82.64	0.12%	37,407
Apr 30, 2026	80.80	82.83	80.80	82.64	82.54	3.08%	12,806
Apr 29, 2026	81.31	81.31	79.60	80.17	80.07	-1.33%	15,486

Data Source: S&P Global Market Intelligence Last updated: Jul 10, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jul 11, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.