ETR:5MVL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	91.42	91.49	91.24	91.28	-	0.03%	1,970
Sep 22, 2026	90.68	91.62	90.17	91.25	91.25	0.27%	46,995
Sep 21, 2026	90.51	91.11	90.27	91.00	91.00	2.44%	68,552
Sep 18, 2026	89.48	89.54	88.80	88.83	88.83	-0.47%	28,947
Sep 17, 2026	87.93	89.25	87.93	89.25	89.25	1.71%	398,737
Sep 16, 2026	87.86	87.95	87.39	87.75	87.75	1.25%	11,183
Sep 15, 2026	87.04	87.13	86.44	86.67	86.67	-0.39%	22,631
Sep 14, 2026	87.72	87.75	86.58	87.01	87.01	-2.66%	63,532
Sep 11, 2026	88.79	89.60	88.73	89.39	89.39	1.04%	31,882
Sep 10, 2026	89.79	89.79	88.12	88.47	88.47	-1.32%	39,605
Sep 9, 2026	90.12	90.20	89.43	89.65	89.65	-0.17%	41,990
Sep 8, 2026	89.11	89.82	88.68	89.80	89.80	0.36%	29,409
Sep 7, 2026	89.71	89.73	89.19	89.48	89.48	0.29%	35,750
Sep 4, 2026	88.34	89.37	88.06	89.22	89.22	1.99%	61,921
Sep 3, 2026	86.91	87.50	86.74	87.48	87.48	-0.22%	20,402
Sep 2, 2026	86.96	87.79	86.43	87.67	87.67	0.15%	22,679
Sep 1, 2026	88.00	88.07	86.95	87.54	87.54	1.11%	51,354
Aug 31, 2026	86.98	87.30	86.58	86.58	86.58	-0.20%	23,955
Aug 28, 2026	86.41	86.80	86.24	86.75	86.75	0.56%	31,973
Aug 27, 2026	86.47	86.81	85.80	86.27	86.27	0.06%	43,234
Aug 26, 2026	86.33	86.38	86.02	86.22	86.22	0.23%	40,222
Aug 25, 2026	85.62	86.11	85.49	86.02	86.02	1.64%	26,698
Aug 24, 2026	85.08	85.52	84.23	84.63	84.63	-1.47%	45,880
Aug 21, 2026	86.07	86.38	85.57	85.89	85.89	1.38%	84,282
Aug 20, 2026	84.72	85.00	83.80	84.72	84.72	0.68%	40,937
Aug 19, 2026	83.58	84.85	83.58	84.15	84.15	0.86%	95,127
Aug 18, 2026	84.89	84.90	83.32	83.43	83.43	-3.88%	37,165
Aug 17, 2026	85.95	86.92	85.75	86.80	86.80	2.09%	56,608
Aug 14, 2026	85.25	85.73	84.86	85.02	85.02	-0.71%	41,784
Aug 13, 2026	85.00	85.81	84.60	85.63	85.63	1.37%	29,316
Aug 12, 2026	83.64	84.60	83.63	84.47	84.47	2.10%	42,385
Aug 11, 2026	82.51	83.11	82.44	82.73	82.73	0.93%	23,864
Aug 10, 2026	82.24	82.60	81.88	81.97	81.97	-0.73%	13,964
Aug 7, 2026	82.21	83.38	81.97	82.57	82.57	-0.63%	28,446
Aug 6, 2026	82.04	83.20	81.50	83.09	83.09	-0.60%	40,597
Aug 5, 2026	83.59	83.91	82.89	83.59	83.59	-0.14%	59,644
Aug 4, 2026	82.15	83.71	81.83	83.71	83.71	3.02%	40,514
Aug 3, 2026	82.13	82.25	80.33	81.26	81.26	-0.65%	95,237
Jul 31, 2026	83.46	83.69	81.46	81.79	81.79	1.21%	50,274
Jul 30, 2026	78.18	80.81	77.92	80.81	80.81	2.08%	91,898
Jul 29, 2026	79.18	79.94	78.79	79.16	79.16	-1.19%	54,421
Jul 28, 2026	80.04	80.23	79.26	80.11	80.11	-1.01%	46,896
Jul 27, 2026	83.12	83.26	80.88	80.93	80.93	-1.96%	29,241
Jul 24, 2026	82.84	83.38	81.95	82.55	82.55	-1.09%	48,236
Jul 23, 2026	84.48	84.94	83.22	83.46	83.46	-0.41%	21,730
Jul 22, 2026	82.87	83.82	82.51	83.80	83.80	0.32%	31,494
Jul 21, 2026	82.72	83.53	82.53	83.53	83.53	2.48%	23,631
Jul 20, 2026	80.45	81.90	80.17	81.51	81.51	1.81%	24,487
Jul 17, 2026	78.92	80.23	78.11	80.06	80.06	-1.68%	76,860
Jul 16, 2026	82.17	82.24	80.73	81.43	81.43	-1.33%	38,420