Morgan Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	42.40	42.40	40.00	42.20	42.20	0.50%	1,922
Oct 22, 2026	41.81	42.80	40.32	41.99	41.99	1.43%	1,602
Oct 21, 2026	41.40	42.89	41.40	41.40	41.40	1.05%	637
Oct 19, 2026	41.16	41.16	40.97	40.97	40.97	-0.49%	103
Oct 16, 2026	41.31	41.75	40.05	41.17	41.17	-2.46%	3,865
Oct 15, 2026	41.02	43.16	40.50	42.21	42.21	0.50%	2,065
Oct 14, 2026	41.76	42.00	41.76	42.00	42.00	0.94%	6
Oct 13, 2026	41.58	43.48	41.58	41.61	41.61	0.78%	408
Oct 12, 2026	40.51	42.49	40.51	41.29	41.29	-2.39%	1,780
Oct 9, 2026	41.76	42.30	41.76	42.30	42.30	-1.05%	1,274
Oct 8, 2026	43.16	43.58	42.75	42.75	42.75	-0.84%	1,531
Oct 7, 2026	43.54	45.65	43.00	43.11	43.11	-1.46%	399
Oct 6, 2026	43.06	44.00	43.00	43.75	43.75	0.92%	307
Oct 5, 2026	42.83	44.00	41.16	43.35	43.35	1.21%	1,667
Oct 1, 2026	44.11	44.55	42.62	42.83	42.83	-4.80%	722
Sep 30, 2026	43.58	44.99	43.25	44.99	44.99	4.14%	755
Sep 29, 2026	45.45	46.00	43.20	43.20	43.20	-0.71%	1,389
Sep 28, 2026	43.50	44.94	43.50	43.51	43.51	1.05%	865
Sep 25, 2026	44.01	44.01	43.00	43.06	43.06	-0.21%	375
Sep 24, 2026	43.73	44.99	43.06	43.15	43.15	-0.35%	185
Sep 23, 2026	43.88	43.88	43.01	43.30	43.30	-0.73%	836
Sep 22, 2026	42.62	43.88	42.62	43.62	43.62	-0.86%	2,579
Sep 21, 2026	42.32	44.00	42.32	44.00	44.00	0.11%	1,020
Sep 18, 2026	42.00	44.30	42.00	43.95	43.95	3.00%	1,296
Sep 17, 2026	44.90	46.25	42.65	42.67	42.67	-1.80%	1,211
Sep 16, 2026	43.75	44.99	42.30	43.45	43.45	2.24%	1,235
Sep 15, 2026	43.77	44.20	42.25	42.50	42.50	-0.96%	521
Sep 11, 2026	44.58	44.58	42.79	42.91	42.91	-3.33%	26
Sep 10, 2026	46.44	46.44	42.31	44.39	44.39	-3.48%	1,822
Sep 9, 2026	47.80	47.80	44.30	45.99	45.99	-1.84%	3,814
Sep 8, 2026	44.04	47.00	44.04	46.85	46.85	5.12%	2,358
Sep 7, 2026	47.90	47.90	43.11	44.57	44.57	-5.67%	3,064
Sep 4, 2026	45.80	48.80	45.50	47.25	47.25	3.17%	213
Sep 3, 2026	48.00	48.00	45.80	45.80	45.80	-3.66%	1,712
Sep 2, 2026	45.99	47.97	45.02	47.54	47.54	6.83%	1,941
Sep 1, 2026	46.00	46.00	44.50	44.50	44.50	-1.09%	2,732
Aug 31, 2026	47.00	47.00	44.60	44.99	44.99	-1.98%	97
Aug 28, 2026	45.90	45.90	45.90	45.90	45.90	2.78%	1
Aug 27, 2026	45.90	45.90	44.66	44.66	44.66	-1.82%	959
Aug 26, 2026	45.16	46.10	44.90	45.49	45.49	-1.11%	3,757
Aug 25, 2026	43.66	46.00	43.56	46.00	46.00	5.36%	2,725
Aug 24, 2026	44.06	44.50	43.59	43.66	43.66	-0.80%	420
Aug 21, 2026	44.06	44.99	44.00	44.01	44.01	-1.08%	1,025
Aug 20, 2026	44.94	45.40	44.16	44.49	44.49	-0.67%	2,162
Aug 19, 2026	44.06	44.94	43.85	44.79	44.79	2.00%	227
Aug 18, 2026	44.16	44.39	43.82	43.91	43.91	-0.99%	446
Aug 17, 2026	44.58	45.49	44.00	44.35	44.35	0.75%	2,114
Aug 14, 2026	45.00	45.44	44.00	44.02	44.02	-2.11%	1,452
Aug 13, 2026	45.11	45.30	44.00	44.97	44.97	-1.81%	1,450
Aug 12, 2026	44.50	46.39	44.17	45.80	45.80	2.94%	1,192