Morgan Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	46.90	46.90	43.95	44.49	44.49	-0.96%	2,356
Aug 10, 2026	43.75	46.80	42.10	44.92	44.92	-3.40%	9,208
Aug 7, 2026	46.60	47.15	45.20	46.50	46.50	1.51%	1,764
Aug 6, 2026	46.40	46.40	45.00	45.81	45.81	-0.41%	3,613
Aug 5, 2026	46.00	46.39	45.50	46.00	46.00	0.90%	1,597
Aug 4, 2026	46.94	46.94	45.20	45.59	45.59	-2.15%	1,515
Aug 3, 2026	46.23	47.40	45.40	46.59	46.59	2.80%	1,618
Jul 31, 2026	45.13	45.99	45.13	45.32	45.32	0.42%	444
Jul 30, 2026	44.15	45.50	44.15	45.13	45.13	-2.53%	1,588
Jul 29, 2026	48.00	48.00	46.09	46.30	46.30	-3.26%	1,253
Jul 28, 2026	51.35	51.35	45.90	47.86	47.86	3.59%	1,846
Jul 27, 2026	47.50	49.60	46.00	46.20	46.20	-0.65%	927
Jul 24, 2026	46.46	47.00	46.46	46.50	46.50	1.09%	1,142
Jul 23, 2026	46.35	54.99	43.30	46.00	46.00	-0.76%	1,164
Jul 22, 2026	44.80	47.94	44.78	46.35	46.35	3.39%	511
Jul 21, 2026	43.02	45.00	43.02	44.83	44.83	5.11%	2,473
Jul 20, 2026	43.48	43.99	42.60	42.65	42.65	-1.91%	9,231
Jul 17, 2026	44.06	44.06	43.02	43.48	43.48	-0.96%	1,718
Jul 16, 2026	45.06	45.06	43.50	43.90	43.90	-1.68%	961
Jul 15, 2026	45.60	46.03	44.50	44.65	44.65	-0.78%	875
Jul 14, 2026	45.17	45.48	44.34	45.00	45.00	-1.06%	113
Jul 13, 2026	48.39	48.39	45.00	45.48	45.48	-0.02%	1,879
Jul 10, 2026	44.06	45.70	44.06	45.49	45.49	3.25%	1,061
Jul 9, 2026	40.85	44.84	40.85	44.06	44.06	9.03%	2,019
Jul 8, 2026	43.99	45.44	40.11	40.41	40.41	-8.14%	2,563
Jul 7, 2026	44.44	44.80	43.50	43.99	43.99	0.05%	4,419
Jul 6, 2026	46.16	46.16	43.63	43.97	43.97	-4.27%	4,480
Jul 3, 2026	45.10	47.38	45.10	45.93	45.93	-3.65%	10,244
Jul 2, 2026	49.14	49.60	47.50	47.67	47.67	-4.66%	5,155
Jul 1, 2026	49.73	50.64	49.73	50.00	50.00	0.54%	539
Jun 30, 2026	49.90	50.78	49.00	49.73	49.73	-0.32%	1,439
Jun 29, 2026	47.92	50.10	47.67	49.89	49.89	2.02%	482
Jun 25, 2026	54.00	54.00	48.90	48.90	48.90	-0.22%	614
Jun 24, 2026	48.95	50.44	48.90	49.01	49.01	0.12%	958
Jun 23, 2026	49.15	50.30	48.89	48.95	48.95	-0.20%	665
Jun 22, 2026	48.16	49.88	47.10	49.05	49.05	0.31%	1,614
Jun 19, 2026	49.50	49.50	46.60	48.90	48.90	-1.21%	1,341
Jun 18, 2026	49.80	51.00	49.50	49.50	49.50	-0.60%	265
Jun 17, 2026	49.80	49.80	48.64	49.80	49.80	0.22%	1,150
Jun 16, 2026	48.16	50.00	47.67	49.69	49.69	2.45%	342
Jun 15, 2026	47.60	49.42	47.20	48.50	48.50	1.89%	591
Jun 12, 2026	47.89	48.00	46.50	47.60	47.60	2.81%	703