Morgan Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	53.58	53.89	52.00	52.64	52.64	-0.87%	1,979
May 7, 2026	52.01	53.76	51.31	53.10	53.10	0.57%	17,343
May 6, 2026	53.31	53.31	51.24	52.80	52.80	-0.96%	3,563
May 5, 2026	52.00	54.79	51.80	53.31	53.31	3.03%	2,975
May 4, 2026	53.61	53.61	51.11	51.74	51.74	-5.39%	1,647
Apr 30, 2026	51.65	54.99	51.65	54.69	54.69	3.19%	2,071
Apr 29, 2026	52.47	53.20	51.50	53.00	53.00	1.55%	223
Apr 28, 2026	52.98	52.98	51.32	52.19	52.19	-1.49%	1,213
Apr 27, 2026	52.95	53.00	51.50	52.98	52.98	0.06%	1,108
Apr 24, 2026	52.60	55.49	51.00	52.95	52.95	1.53%	4,921
Apr 23, 2026	51.35	52.30	50.16	52.15	52.15	1.56%	1,492
Apr 22, 2026	51.36	52.97	51.34	51.35	51.35	-2.13%	1,700
Apr 21, 2026	55.00	56.00	52.01	52.47	52.47	-1.96%	3,353
Apr 20, 2026	61.45	61.45	53.00	53.52	53.52	3.80%	5,620
Apr 17, 2026	51.30	54.19	50.50	51.56	51.56	0.60%	2,210
Apr 16, 2026	52.00	54.00	51.21	51.25	51.25	0.08%	2,707
Apr 15, 2026	51.95	53.00	50.86	51.21	51.21	-0.23%	2,308
Apr 13, 2026	53.00	53.00	49.97	51.33	51.33	-3.19%	1,204
Apr 10, 2026	55.89	55.89	52.50	53.02	53.02	1.65%	2,246
Apr 9, 2026	55.00	55.00	47.33	52.16	52.16	11.64%	5,652
Apr 8, 2026	41.64	47.00	41.30	46.72	46.72	12.20%	4,871
Apr 7, 2026	42.44	43.32	41.15	41.64	41.64	0.22%	3,070
Apr 6, 2026	42.00	43.44	38.99	41.55	41.55	-1.02%	3,716
Apr 2, 2026	40.37	44.39	40.37	41.98	41.98	4.53%	2,577
Apr 1, 2026	41.25	41.25	40.01	40.16	40.16	8.92%	2,966
Mar 30, 2026	37.31	40.99	35.00	36.87	36.87	-8.35%	3,728
Mar 27, 2026	42.99	44.00	40.01	40.23	40.23	-5.07%	3,826
Mar 25, 2026	42.80	44.50	42.38	42.38	42.38	-	3,245
Mar 24, 2026	43.46	44.94	42.00	42.38	42.38	-0.52%	3,998
Mar 23, 2026	49.70	49.70	41.50	42.60	42.60	-12.67%	9,773
Mar 20, 2026	49.01	51.22	46.00	48.78	48.78	-0.12%	4,156
Mar 19, 2026	51.00	52.68	47.99	48.84	48.84	-4.67%	5,996
Mar 18, 2026	52.59	52.60	50.00	51.23	51.23	2.83%	548
Mar 17, 2026	52.88	52.88	48.76	49.82	49.82	-4.16%	226
Mar 16, 2026	50.39	52.75	48.03	51.98	51.98	6.06%	2,404
Mar 13, 2026	52.62	52.62	48.70	49.01	49.01	-6.86%	4,306
Mar 12, 2026	55.00	55.00	51.67	52.62	52.62	2.83%	405
Mar 11, 2026	51.10	53.50	49.12	51.17	51.17	1.67%	950
Mar 10, 2026	52.80	59.83	49.05	50.33	50.33	-6.14%	8,898
Mar 9, 2026	56.60	56.60	51.05	53.62	53.62	0.73%	639
Mar 6, 2026	53.60	55.08	53.00	53.23	53.23	2.21%	775
Mar 5, 2026	52.07	53.99	51.08	52.08	52.08	0.02%	1,679
Mar 4, 2026	48.14	53.50	48.14	52.07	52.07	0.12%	3,744
Mar 2, 2026	51.25	57.00	49.62	52.01	52.01	-10.27%	14,212
Feb 27, 2026	55.00	58.95	55.00	57.96	57.96	3.52%	1,115
Feb 26, 2026	59.13	61.00	53.40	55.99	55.99	-8.15%	7,676
Feb 25, 2026	64.99	64.99	60.50	60.96	60.96	3.80%	3,274
Feb 24, 2026	59.66	60.85	57.00	58.73	58.73	-3.59%	1,341
Feb 23, 2026	60.94	61.70	54.31	60.92	60.92	2.63%	2,808
Feb 20, 2026	57.36	61.75	57.36	59.36	59.36	1.66%	3,686