Morgan Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	47.16	47.48	46.30	46.30	46.30	-1.74%	648
Jun 10, 2026	49.49	49.80	46.31	47.12	47.12	-3.84%	2,267
Jun 9, 2026	49.16	49.49	47.11	49.00	49.00	-1.21%	2,027
Jun 8, 2026	49.99	49.99	48.30	49.60	49.60	-0.42%	1,148
Jun 5, 2026	48.31	50.00	48.31	49.81	49.81	2.36%	402
Jun 4, 2026	49.16	50.78	48.10	48.66	48.66	-0.10%	2,926
Jun 3, 2026	50.45	50.78	48.40	48.71	48.71	-3.45%	838
Jun 2, 2026	50.99	52.01	49.58	50.45	50.45	-1.02%	1,307
Jun 1, 2026	49.99	51.00	48.66	50.97	50.97	4.81%	2,811
May 29, 2026	50.39	50.39	48.58	48.63	48.63	-1.64%	2,221
May 27, 2026	48.31	49.89	48.31	49.44	49.44	1.48%	1,171
May 26, 2026	51.70	51.70	48.31	48.72	48.72	-1.40%	3,127
May 25, 2026	50.99	51.50	48.60	49.41	49.41	-1.16%	765
May 22, 2026	49.94	51.85	48.60	49.99	49.99	2.25%	3,927
May 21, 2026	48.69	51.49	48.69	48.89	48.89	0.41%	4,072