Morgan Ventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	40.00	42.00	40.00	41.05	41.05	-	486
Nov 12, 2026	42.85	42.85	40.25	41.05	41.05	-4.20%	434
Nov 11, 2026	42.99	42.99	41.02	42.85	42.85	-0.58%	1,228
Nov 9, 2026	42.10	43.10	42.10	43.10	43.10	-1.80%	101
Nov 8, 2026	37.10	43.89	37.10	43.89	43.89	8.21%	15
Nov 6, 2026	40.30	40.56	40.30	40.56	40.56	1.00%	165
Nov 5, 2026	41.91	41.99	40.07	40.16	40.16	-3.23%	878
Nov 4, 2026	40.43	42.85	40.43	41.50	41.50	3.13%	2,075
Nov 3, 2026	41.66	42.90	39.20	40.24	40.24	-5.98%	3,097
Nov 2, 2026	42.90	42.90	41.00	42.80	42.80	7.32%	407
Oct 30, 2026	41.32	41.80	39.61	39.88	39.88	-3.48%	615
Oct 29, 2026	39.50	43.99	39.50	41.32	41.32	3.64%	1,751
Oct 28, 2026	41.00	41.00	38.23	39.87	39.87	-4.84%	1,972
Oct 27, 2026	40.10	41.95	39.80	41.90	41.90	4.49%	3,176
Oct 26, 2026	42.60	42.60	40.02	40.10	40.10	-4.98%	336
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