ETR:MTVR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	38.80	39.42	38.79	39.12	39.12	0.73%	4,472
Sep 21, 2026	37.67	38.84	37.67	38.84	38.84	5.23%	2,773
Sep 18, 2026	37.37	37.51	36.91	36.91	36.91	-0.59%	740
Sep 17, 2026	36.42	37.24	36.35	37.13	37.13	1.46%	4,169
Sep 16, 2026	35.93	36.59	35.93	36.59	36.59	2.32%	180
Sep 15, 2026	35.71	35.93	35.61	35.76	35.76	0.52%	703
Sep 14, 2026	35.75	35.75	35.27	35.58	35.58	-2.28%	2,057
Sep 11, 2026	35.92	36.56	35.92	36.41	36.41	1.28%	1,972
Sep 10, 2026	36.37	36.45	35.95	35.95	35.95	0.07%	196
Sep 9, 2026	36.04	36.20	35.92	35.92	35.92	-0.94%	323
Sep 8, 2026	35.84	36.26	35.84	36.26	36.26	-0.03%	1,294
Sep 7, 2026	36.18	36.27	35.89	36.27	36.27	2.85%	1,978
Sep 4, 2026	35.15	35.33	35.15	35.27	35.27	0.92%	917
Sep 3, 2026	34.51	35.01	34.51	34.95	34.95	0.68%	288
Sep 2, 2026	34.95	34.95	34.51	34.71	34.71	-0.74%	322
Sep 1, 2026	35.92	35.92	34.81	34.97	34.97	-1.05%	1,304
Aug 31, 2026	35.44	35.44	34.93	35.34	35.34	-0.77%	434
Aug 28, 2026	35.47	35.75	35.34	35.62	35.62	0.44%	436
Aug 27, 2026	35.21	35.68	35.18	35.46	35.46	1.47%	538
Aug 26, 2026	34.52	34.95	34.34	34.95	34.95	2.48%	322
Aug 25, 2026	34.34	34.45	34.10	34.10	34.10	0.95%	385
Aug 24, 2026	34.38	34.38	33.54	33.78	33.78	-2.85%	4,193
Aug 21, 2026	34.92	34.96	34.68	34.77	34.77	0.99%	5
Aug 20, 2026	34.86	34.86	34.20	34.43	34.43	0.61%	242
Aug 19, 2026	34.50	34.76	34.01	34.22	34.22	-0.84%	1,580
Aug 18, 2026	35.88	35.88	34.51	34.51	34.51	-6.55%	311
Aug 17, 2026	36.59	36.93	36.30	36.93	36.93	2.30%	689
Aug 14, 2026	36.23	36.70	36.04	36.10	36.10	-1.08%	877
Aug 13, 2026	35.84	36.67	35.79	36.50	36.50	2.82%	402
Aug 12, 2026	34.95	35.77	34.95	35.50	35.50	2.20%	77
Aug 11, 2026	34.67	34.85	34.64	34.73	34.73	0.73%	218
Aug 10, 2026	35.08	35.08	34.48	34.48	34.48	-0.96%	577
Aug 7, 2026	34.90	35.05	34.75	34.82	34.82	0.27%	2,458
Aug 6, 2026	34.42	34.92	34.22	34.72	34.72	-1.11%	312
Aug 5, 2026	35.49	35.49	35.00	35.11	35.11	-0.35%	2,348
Aug 4, 2026	33.96	35.24	33.96	35.24	35.24	5.67%	1,659
Aug 3, 2026	33.40	33.40	32.88	33.35	33.35	1.14%	518
Jul 31, 2026	33.82	34.06	32.95	32.97	32.97	0.92%	1,160
Jul 30, 2026	31.01	33.07	30.70	32.67	32.67	4.13%	3,388
Jul 29, 2026	32.25	32.33	31.33	31.38	31.38	-3.48%	1,270
Jul 28, 2026	32.81	32.81	31.77	32.51	32.51	-1.47%	14,350
Jul 27, 2026	34.91	35.05	32.99	32.99	32.99	-4.15%	1,646
Jul 24, 2026	34.74	35.15	34.14	34.42	34.42	-1.23%	358
Jul 23, 2026	35.51	35.61	34.85	34.85	34.85	-1.39%	1,136
Jul 22, 2026	34.99	35.43	34.99	35.34	35.34	0.14%	521
Jul 21, 2026	35.09	35.30	34.92	35.29	35.29	4.04%	297
Jul 20, 2026	33.58	34.50	33.58	33.92	33.92	1.60%	1,988
Jul 17, 2026	32.80	33.42	32.55	33.39	33.39	-2.61%	7,659
Jul 16, 2026	34.69	34.69	34.07	34.28	34.28	-2.07%	6,431
Jul 15, 2026	36.70	36.70	34.93	35.01	35.01	-3.39%	564