Manning & Napier Disciplined Value Series Class W (MDVWX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
7.85
+0.08 (1.03%)
Mar 7, 2025, 4:00 PM EST
MDVWX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -1.54% |
| Mar 10, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.89% |
| Mar 7, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.03% |
| Mar 6, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| Mar 5, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 0.52% |
| Mar 4, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -2.15% |
| Mar 3, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.13% |
| Feb 28, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 1.27% |
| Feb 27, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.25% |
| Feb 26, 2025 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.63% |
| Feb 25, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.13% |
| Feb 24, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.25% |
| Feb 21, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -1.25% |
| Feb 20, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -0.25% |
| Feb 19, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.50% |
| Feb 18, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.63% |
| Feb 14, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| Feb 13, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.76% |
| Feb 12, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -0.88% |
| Feb 11, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.63% |
| Feb 10, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.38% |
| Feb 7, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.51% |
| Feb 6, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.38% |
| Feb 5, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.38% |
| Feb 4, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.51% |
| Feb 3, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.51% |
| Jan 31, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -1.13% |
| Jan 30, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.63% |
| Jan 29, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.13% |
| Jan 28, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -1.00% |
| Jan 27, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 1.01% |
| Jan 24, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.13% |
| Jan 23, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.76% |
| Jan 22, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.75% |
| Jan 21, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.76% |
| Jan 17, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.77% |
| Jan 16, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 0.38% |
| Jan 15, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.17% |
| Jan 14, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 0.92% |
| Jan 13, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 1.60% |
| Jan 10, 2025 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -1.31% |
| Jan 8, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.13% |
| Jan 7, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.26% |
| Jan 6, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.13% |
| Jan 3, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% |
| Jan 2, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.13% |
| Dec 31, 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | 0.53% |
| Dec 30, 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.92% |
| Dec 27, 2024 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.39% |
| Dec 26, 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.26% |