ETR:MWOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	41.18	41.34	41.15	41.21	41.21	0.07%	13,173
Jun 10, 2026	41.34	41.50	41.02	41.18	41.18	-0.15%	3,911
Jun 9, 2026	41.80	41.96	41.24	41.24	41.24	-1.28%	7,880
Jun 8, 2026	41.61	41.89	41.58	41.78	41.78	-0.67%	15,722
Jun 5, 2026	42.07	42.17	42.06	42.06	42.06	-0.45%	1,688
Jun 4, 2026	42.10	42.27	41.94	42.25	42.25	-0.04%	4,227
Jun 3, 2026	42.50	42.50	42.26	42.26	42.26	-0.33%	18,875
Jun 2, 2026	42.25	42.41	42.19	42.40	42.40	0.41%	8,624
Jun 1, 2026	42.27	42.28	42.10	42.23	42.23	0.31%	13,835
May 29, 2026	42.16	42.23	42.09	42.10	42.10	0.15%	4,667
May 28, 2026	41.93	42.06	41.85	42.03	42.03	0.37%	4,772
May 27, 2026	41.96	42.08	41.87	41.88	41.88	-0.30%	2,113
May 26, 2026	42.02	42.06	41.95	42.00	42.00	-0.25%	5,399
May 25, 2026	42.10	42.15	42.05	42.11	42.11	0.51%	3,951
May 22, 2026	41.75	41.89	41.72	41.89	41.89	1.00%	1,638
May 21, 2026	41.37	41.51	41.33	41.48	41.48	0.18%	2,287
May 20, 2026	41.11	41.40	41.09	41.40	41.40	0.94%	4,728
May 19, 2026	41.16	41.23	40.99	41.02	41.02	-0.13%	4,083
May 18, 2026	40.99	41.26	40.92	41.07	41.07	-0.62%	22,969
May 15, 2026	41.45	41.45	41.19	41.33	41.33	-0.72%	7,529
May 14, 2026	41.29	41.63	41.29	41.63	41.63	1.31%	1,869
May 13, 2026	41.05	41.15	40.96	41.09	41.09	1.07%	7,608
May 12, 2026	40.74	40.86	40.63	40.65	40.65	-0.67%	7,862
May 11, 2026	40.78	40.93	40.71	40.93	40.93	0.34%	5,038
May 8, 2026	40.71	40.79	40.69	40.79	40.79	0.02%	3,549
May 7, 2026	40.94	40.94	40.75	40.78	40.78	0.07%	6,451
May 6, 2026	40.49	40.75	40.49	40.75	40.75	1.10%	7,792
May 5, 2026	40.16	40.30	40.16	40.30	40.30	0.74%	3,309
May 4, 2026	40.20	40.23	39.93	40.01	40.01	0.30%	14,868
Apr 30, 2026	39.67	39.97	39.67	39.89	39.89	0.58%	6,167
Apr 29, 2026	39.80	39.81	39.63	39.66	39.66	0.11%	6,433
Apr 28, 2026	39.88	39.91	39.61	39.61	39.61	-0.33%	4,012
Apr 27, 2026	39.76	39.82	39.74	39.74	39.74	-0.06%	4,080
Apr 24, 2026	39.77	39.85	39.64	39.77	39.77	-0.16%	5,871
Apr 23, 2026	39.66	39.83	39.63	39.83	39.83	0.33%	5,003
Apr 22, 2026	39.62	39.70	39.57	39.70	39.70	0.49%	1,125
Apr 21, 2026	39.67	39.82	39.51	39.51	39.51	-0.16%	21,858
Apr 20, 2026	39.57	39.66	39.48	39.57	39.57	-0.42%	2,249
Apr 17, 2026	39.27	39.74	39.27	39.74	39.74	1.12%	4,796
Apr 16, 2026	39.27	39.33	39.18	39.30	39.30	0.60%	5,418
Apr 15, 2026	38.98	39.06	38.96	39.06	39.06	0.39%	6,290
Apr 14, 2026	38.60	38.91	38.60	38.91	38.91	1.17%	2,008
Apr 13, 2026	38.27	38.52	38.21	38.46	38.46	-	8,643
Apr 10, 2026	38.49	38.55	38.46	38.46	38.46	0.13%	3,600
Apr 9, 2026	38.34	38.41	38.21	38.41	38.41	0.23%	8,261
Apr 8, 2026	38.43	38.53	38.20	38.32	38.32	2.53%	33,156
Apr 7, 2026	37.97	37.97	37.28	37.38	37.38	-0.56%	11,642
Apr 2, 2026	37.14	37.59	37.03	37.59	37.59	-0.01%	35,008
Apr 1, 2026	37.72	37.72	37.36	37.59	37.59	2.09%	18,327
Mar 31, 2026	36.72	36.90	36.69	36.82	36.82	-0.08%	9,008