ETR:5MVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	67.67	69.03	67.40	68.63	68.63	-1.11%	55,995
Apr 1, 2026	69.58	69.58	68.60	69.40	69.40	2.72%	73,195
Mar 31, 2026	66.92	67.78	66.64	67.56	67.56	-0.71%	29,028
Mar 30, 2026	67.67	68.28	67.46	68.04	68.04	0.34%	36,304
Mar 27, 2026	68.26	68.28	67.46	67.81	67.81	-0.37%	44,179
Mar 26, 2026	68.66	68.69	68.00	68.06	68.06	-2.20%	20,571
Mar 25, 2026	69.43	69.66	68.93	69.59	69.59	1.50%	83,460
Mar 24, 2026	68.53	68.65	67.78	68.56	68.56	-0.04%	137,768
Mar 23, 2026	66.50	69.73	66.10	68.59	68.59	0.66%	101,559
Mar 20, 2026	69.87	69.94	68.14	68.14	68.14	-2.59%	25,500
Mar 19, 2026	70.38	70.55	69.09	69.95	69.95	-1.35%	45,519
Mar 18, 2026	72.31	72.35	70.89	70.91	70.91	-0.73%	67,889
Mar 17, 2026	70.70	71.65	70.51	71.43	71.43	1.38%	39,321
Mar 16, 2026	69.83	70.86	69.61	70.46	70.46	1.91%	31,777
Mar 13, 2026	68.98	70.15	68.59	69.14	69.14	-0.33%	60,428
Mar 12, 2026	70.69	70.69	68.59	69.37	69.37	-1.60%	51,725
Mar 11, 2026	70.09	70.76	69.69	70.50	70.50	0.33%	59,834
Mar 10, 2026	69.72	70.37	69.14	70.27	70.27	2.63%	41,822
Mar 9, 2026	67.00	68.64	66.88	68.47	68.47	-0.06%	149,260
Mar 6, 2026	69.96	69.98	67.76	68.51	68.51	-0.46%	84,121
Mar 5, 2026	70.11	70.36	68.47	68.83	68.83	-2.08%	186,828
Mar 4, 2026	68.36	70.29	68.19	70.29	70.29	0.85%	92,586
Mar 3, 2026	71.58	71.59	68.65	69.70	69.70	-5.52%	104,095
Mar 2, 2026	73.49	74.07	73.18	73.77	73.77	-0.97%	166,050
Feb 27, 2026	74.58	74.79	73.88	74.49	74.49	0.04%	75,059
Feb 26, 2026	75.14	75.43	73.45	74.46	74.46	0.11%	102,012
Feb 25, 2026	74.01	74.56	73.89	74.38	74.38	1.25%	104,809
Feb 24, 2026	72.49	73.48	72.39	73.46	73.46	2.44%	52,200
Feb 23, 2026	71.76	72.17	71.45	71.71	71.71	-0.26%	88,544
Feb 20, 2026	71.08	71.90	70.65	71.90	71.90	1.68%	27,890
Feb 19, 2026	70.64	70.71	70.11	70.71	70.71	0.06%	45,103
Feb 18, 2026	69.77	70.67	69.71	70.67	70.67	1.77%	38,762
Feb 17, 2026	69.87	69.91	68.90	69.44	69.44	-0.69%	42,471
Feb 16, 2026	70.13	70.30	69.76	69.92	69.92	0.27%	54,809
Feb 13, 2026	69.53	69.78	68.60	69.73	69.73	-0.13%	49,464
Feb 12, 2026	70.33	70.63	69.44	69.82	69.82	-0.06%	53,828
Feb 11, 2026	69.19	70.06	69.01	69.86	69.86	1.64%	42,700
Feb 10, 2026	68.45	68.79	68.30	68.73	68.73	0.17%	40,697
Feb 9, 2026	68.16	68.61	67.60	68.61	68.61	0.44%	53,750
Feb 6, 2026	67.04	68.31	66.99	68.31	68.31	1.46%	31,589
Feb 5, 2026	67.71	67.83	66.81	67.33	67.33	-1.30%	30,481
Feb 4, 2026	68.61	68.72	67.62	68.22	68.22	0.01%	49,299
Feb 3, 2026	68.30	68.43	67.88	68.21	68.21	1.04%	28,946
Feb 2, 2026	66.06	67.51	65.83	67.51	67.51	-0.01%	51,897
Jan 30, 2026	67.68	68.18	67.25	67.52	67.52	-0.78%	101,737
Jan 29, 2026	68.84	69.08	67.49	68.05	68.05	-0.04%	93,525
Jan 28, 2026	68.50	68.52	68.05	68.08	68.08	1.22%	57,875
Jan 27, 2026	67.43	67.45	67.24	67.26	67.26	0.66%	37,969
Jan 26, 2026	66.64	66.94	66.46	66.82	66.82	0.03%	37,102
Jan 23, 2026	66.99	67.17	66.67	66.80	66.80	-1.24%	51,017