MCVIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jan 14, 2025	31.96	31.96	31.96	31.96	31.96	1.08%
Jan 13, 2025	31.62	31.62	31.62	31.62	31.62	0.93%
Jan 10, 2025	31.33	31.33	31.33	31.33	31.33	-1.57%
Jan 8, 2025	31.83	31.83	31.83	31.83	31.83	-
Jan 7, 2025	31.83	31.83	31.83	31.83	31.83	-0.19%
Jan 6, 2025	31.89	31.89	31.89	31.89	31.89	-
Jan 3, 2025	31.89	31.89	31.89	31.89	31.89	0.92%
Jan 2, 2025	31.60	31.60	31.60	31.60	31.60	-0.44%
Dec 31, 2024	31.74	31.74	31.74	31.74	31.74	0.35%
Dec 30, 2024	31.63	31.63	31.63	31.63	31.63	-0.75%
Dec 27, 2024	31.87	31.87	31.87	31.87	31.87	-0.65%
Dec 26, 2024	32.08	32.08	32.08	32.08	32.08	0.12%
Dec 24, 2024	32.04	32.04	32.04	32.04	32.04	0.79%
Dec 23, 2024	31.79	31.79	31.79	31.79	31.79	0.13%
Dec 20, 2024	31.75	31.75	31.75	31.75	31.75	1.31%
Dec 19, 2024	31.34	31.34	31.34	31.34	31.34	-0.29%
Dec 18, 2024	31.43	31.43	31.43	31.43	31.43	-2.99%
Dec 17, 2024	32.40	32.40	32.40	32.40	32.40	-1.01%
Dec 16, 2024	32.73	32.73	32.73	32.73	32.73	-0.46%
Dec 13, 2024	32.88	32.88	32.88	32.88	32.88	-0.36%
Dec 12, 2024	33.00	33.00	33.00	33.00	33.00	-0.45%
Dec 11, 2024	33.15	33.15	33.15	33.15	33.15	0.03%
Dec 10, 2024	33.14	33.14	33.14	33.14	33.14	-10.17%
Dec 9, 2024	36.89	36.89	36.89	36.89	36.89	-0.43%
Dec 6, 2024	37.05	37.05	37.05	37.05	37.05	-0.48%
Dec 5, 2024	37.23	37.23	37.23	37.23	37.23	-0.51%
Dec 4, 2024	37.42	37.42	37.42	37.42	37.42	-0.05%
Dec 3, 2024	37.44	37.44	37.44	37.44	37.44	-0.35%
Dec 2, 2024	37.57	37.57	37.57	37.57	37.57	-0.53%
Nov 29, 2024	37.77	37.77	37.77	37.77	37.77	0.19%
Nov 27, 2024	37.70	37.70	37.70	37.70	37.70	0.05%
Nov 26, 2024	37.68	37.68	37.68	37.68	37.68	-0.34%
Nov 25, 2024	37.81	37.81	37.81	37.81	37.81	1.04%
Nov 22, 2024	37.42	37.42	37.42	37.42	37.42	0.97%
Nov 21, 2024	37.06	37.06	37.06	37.06	37.06	1.56%
Nov 20, 2024	36.49	36.49	36.49	36.49	36.49	0.30%
Nov 19, 2024	36.38	36.38	36.38	36.38	36.38	-0.22%
Nov 18, 2024	36.46	36.46	36.46	36.46	36.46	0.41%
Nov 15, 2024	36.31	36.31	36.31	36.31	36.31	-0.63%
Nov 14, 2024	36.54	36.54	36.54	36.54	36.54	-0.98%
Nov 13, 2024	36.90	36.90	36.90	36.90	36.90	-0.22%
Nov 12, 2024	36.98	36.98	36.98	36.98	36.98	-0.78%
Nov 11, 2024	37.27	37.27	37.27	37.27	37.27	0.65%
Nov 8, 2024	37.03	37.03	37.03	37.03	37.03	0.43%
Nov 7, 2024	36.87	36.87	36.87	36.87	36.87	-0.41%
Nov 6, 2024	37.02	37.02	37.02	37.02	37.02	2.92%
Nov 5, 2024	35.97	35.97	35.97	35.97	35.97	1.18%
Nov 4, 2024	35.55	35.55	35.55	35.55	35.55	-
Nov 1, 2024	35.55	35.55	35.55	35.55	35.55	-0.25%
Oct 31, 2024	35.64	35.64	35.64	35.64	35.64	-1.11%
Oct 30, 2024	36.04	36.04	36.04	36.04	36.04	0.28%
Oct 29, 2024	35.94	35.94	35.94	35.94	35.94	-0.50%
Oct 28, 2024	36.12	36.12	36.12	36.12	36.12	0.92%
Oct 25, 2024	35.79	35.79	35.79	35.79	35.79	-0.83%
Oct 24, 2024	36.09	36.09	36.09	36.09	36.09	0.17%
Oct 23, 2024	36.03	36.03	36.03	36.03	36.03	-0.14%
Oct 22, 2024	36.08	36.08	36.08	36.08	36.08	-0.39%
Oct 21, 2024	36.22	36.22	36.22	36.22	36.22	-0.96%
Oct 18, 2024	36.57	36.57	36.57	36.57	36.57	0.38%
Oct 17, 2024	36.43	36.43	36.43	36.43	36.43	0.16%
Oct 16, 2024	36.37	36.37	36.37	36.37	36.37	0.75%
Oct 15, 2024	36.10	36.10	36.10	36.10	36.10	-0.25%
Oct 14, 2024	36.19	36.19	36.19	36.19	36.19	0.72%
Oct 11, 2024	35.93	35.93	35.93	35.93	35.93	1.13%
Oct 10, 2024	35.53	35.53	35.53	35.53	35.53	-0.42%
Oct 9, 2024	35.68	35.68	35.68	35.68	35.68	0.68%
Oct 8, 2024	35.44	35.44	35.44	35.44	35.44	-0.03%
Oct 7, 2024	35.45	35.45	35.45	35.45	35.45	-0.78%
Oct 4, 2024	35.73	35.73	35.73	35.73	35.73	0.85%
Oct 3, 2024	35.43	35.43	35.43	35.43	35.43	-0.39%
Oct 2, 2024	35.57	35.57	35.57	35.57	35.57	-0.20%
Oct 1, 2024	35.64	35.64	35.64	35.64	35.64	-0.67%
Sep 30, 2024	35.88	35.88	35.88	35.88	35.88	0.20%
Sep 27, 2024	35.81	35.81	35.81	35.81	35.81	0.28%
Sep 26, 2024	35.71	35.71	35.71	35.71	35.71	0.73%
Sep 25, 2024	35.45	35.45	35.45	35.45	35.45	-0.70%
Sep 24, 2024	35.70	35.70	35.70	35.70	35.70	0.03%
Sep 23, 2024	35.69	35.69	35.69	35.69	35.69	0.42%
Sep 20, 2024	35.54	35.54	35.54	35.54	35.54	-0.48%
Sep 19, 2024	35.71	35.71	35.71	35.71	35.71	1.28%
Sep 18, 2024	35.26	35.26	35.26	35.26	35.26	-0.11%
Sep 17, 2024	35.30	35.30	35.30	35.30	35.30	0.31%
Sep 16, 2024	35.19	35.19	35.19	35.19	35.19	0.63%
Sep 13, 2024	34.97	34.97	34.97	34.97	34.97	1.22%
Sep 12, 2024	34.55	34.55	34.55	34.55	34.55	0.73%
Sep 11, 2024	34.30	34.30	34.30	34.30	34.30	0.12%
Sep 10, 2024	34.26	34.26	34.26	34.26	34.26	-0.29%
Sep 9, 2024	34.36	34.36	34.36	34.36	34.36	0.70%
Sep 6, 2024	34.12	34.12	34.12	34.12	34.12	-1.36%
Sep 5, 2024	34.59	34.59	34.59	34.59	34.59	-0.60%
Sep 4, 2024	34.80	34.80	34.80	34.80	34.80	-0.20%
Sep 3, 2024	34.87	34.87	34.87	34.87	34.87	-1.44%
Aug 30, 2024	35.38	35.38	35.38	35.38	35.38	0.86%
Aug 29, 2024	35.08	35.08	35.08	35.08	35.08	0.34%
Aug 28, 2024	34.96	34.96	34.96	34.96	34.96	-0.20%
Aug 27, 2024	35.03	35.03	35.03	35.03	35.03	-0.23%
Aug 26, 2024	35.11	35.11	35.11	35.11	35.11	-0.11%
Aug 23, 2024	35.15	35.15	35.15	35.15	35.15	1.68%
Aug 22, 2024	34.57	34.57	34.57	34.57	34.57	-0.14%
Aug 21, 2024	34.62	34.62	34.62	34.62	34.62	0.90%