FRA:MVIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.54	0.54	0.54	0.54	0.54	-6.83%	-
Mar 26, 2026	0.58	0.58	0.58	0.58	0.58	-3.08%	-
Mar 25, 2026	0.60	0.60	0.60	0.60	0.60	0.03%	-
Mar 24, 2026	0.60	0.60	0.60	0.60	0.60	8.54%	-
Mar 23, 2026	0.55	0.55	0.55	0.55	0.55	-7.38%	-
Mar 20, 2026	0.60	0.60	0.60	0.60	0.60	12.81%	-
Mar 19, 2026	0.53	0.53	0.53	0.53	0.53	-2.93%	-
Mar 18, 2026	0.55	0.55	0.55	0.55	0.55	6.21%	-
Mar 17, 2026	0.51	0.51	0.51	0.51	0.51	2.45%	-
Mar 16, 2026	0.47	0.50	0.47	0.50	0.50	9.06%	21,375
Mar 13, 2026	0.46	0.46	0.46	0.46	0.46	-4.40%	-
Mar 12, 2026	0.49	0.49	0.48	0.48	0.48	-4.64%	3,000
Mar 11, 2026	0.48	0.50	0.48	0.50	0.50	7.63%	32,000
Mar 10, 2026	0.47	0.47	0.47	0.47	0.47	-1.86%	-
Mar 9, 2026	0.48	0.48	0.48	0.48	0.48	-1.95%	-
Mar 6, 2026	0.49	0.49	0.49	0.49	0.49	5.11%	-
Mar 5, 2026	0.65	0.65	0.46	0.46	0.46	-33.09%	150
Mar 4, 2026	0.67	0.69	0.67	0.69	0.69	3.60%	3,600
Mar 3, 2026	0.67	0.67	0.67	0.67	0.67	1.75%	-
Mar 2, 2026	0.66	0.66	0.66	0.66	0.66	-6.41%	4,000
Feb 27, 2026	0.70	0.70	0.70	0.70	0.70	0.14%	-
Feb 26, 2026	0.70	0.70	0.70	0.70	0.70	-7.72%	-
Feb 25, 2026	0.74	0.76	0.74	0.76	0.76	9.37%	2,100
Feb 24, 2026	0.69	0.69	0.69	0.69	0.69	-7.35%	-
Feb 23, 2026	0.73	0.75	0.73	0.75	0.75	11.13%	2,000
Feb 20, 2026	0.67	0.68	0.67	0.67	0.67	4.47%	2,300
Feb 19, 2026	0.65	0.65	0.65	0.65	0.65	2.54%	-
Feb 18, 2026	0.63	0.63	0.63	0.63	0.63	1.09%	-
Feb 17, 2026	0.62	0.62	0.62	0.62	0.62	-4.94%	-
Feb 16, 2026	0.63	0.66	0.63	0.66	0.66	10.18%	39,002
Feb 13, 2026	0.60	0.60	0.60	0.60	0.60	-4.03%	-
Feb 12, 2026	0.60	0.62	0.60	0.62	0.62	-0.50%	330
Feb 11, 2026	0.62	0.62	0.62	0.62	0.62	0.71%	-
Feb 10, 2026	0.62	0.62	0.62	0.62	0.62	-3.48%	-
Feb 9, 2026	0.65	0.65	0.64	0.64	0.64	7.93%	100,000
Feb 6, 2026	0.56	0.59	0.56	0.59	0.59	-1.15%	2,600
Feb 5, 2026	0.60	0.60	0.60	0.60	0.60	-1.31%	-
Feb 4, 2026	0.61	0.61	0.61	0.61	0.61	-0.20%	-
Feb 3, 2026	0.66	0.66	0.61	0.61	0.61	-10.69%	4,200
Feb 2, 2026	0.68	0.68	0.68	0.68	0.68	-3.24%	1,097
Jan 30, 2026	0.71	0.71	0.71	0.71	0.71	-9.90%	-
Jan 29, 2026	0.76	0.78	0.76	0.78	0.78	0.32%	3,000
Jan 28, 2026	0.79	0.79	0.78	0.78	0.78	3.90%	2,100
Jan 27, 2026	0.71	0.75	0.71	0.75	0.75	6.43%	1,100
Jan 26, 2026	0.71	0.71	0.71	0.71	0.71	-6.78%	-
Jan 23, 2026	0.76	0.76	0.76	0.76	0.76	1.08%	-
Jan 22, 2026	0.75	0.75	0.75	0.75	0.75	3.09%	-
Jan 21, 2026	0.73	0.73	0.73	0.73	0.73	-3.04%	-
Jan 20, 2026	0.75	0.75	0.75	0.75	0.75	-0.64%	-
Jan 19, 2026	0.75	0.75	0.75	0.75	0.75	-2.93%	-