Victory Integrity Small-Cap Value R (MRVSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.14
+0.43 (1.55%)
Sep 4, 2025, 4:00 PM EDT
MRVSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.28% |
| Sep 4, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 1.55% |
| Sep 3, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -0.18% |
| Sep 2, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | -0.57% |
| Aug 29, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -0.18% |
| Aug 28, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -0.21% |
| Aug 27, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 0.72% |
| Aug 26, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | 0.36% |
| Aug 25, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -0.68% |
| Aug 22, 2025 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | 4.30% |
| Aug 21, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| Aug 20, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -0.56% |
| Aug 19, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 0.26% |
| Aug 18, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | 0.26% |
| Aug 15, 2025 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | -0.89% |
| Aug 14, 2025 | 27.02 | 27.02 | 27.02 | 27.02 | 27.02 | -1.06% |
| Aug 13, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 2.28% |
| Aug 12, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 3.17% |
| Aug 11, 2025 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.31% |
| Aug 8, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.12% |
| Aug 7, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.15% |
| Aug 6, 2025 | 25.97 | 25.97 | 25.97 | 25.97 | 25.97 | 0.04% |
| Aug 5, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.82% |
| Aug 4, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 2.02% |
| Aug 1, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -1.83% |
| Jul 31, 2025 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.92% |
| Jul 30, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -1.52% |
| Jul 29, 2025 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.15% |
| Jul 28, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.15% |
| Jul 25, 2025 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | 0.42% |
| Jul 24, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -1.50% |
| Jul 23, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.91% |
| Jul 22, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 1.49% |
| Jul 21, 2025 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.11% |
| Jul 18, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.53% |
| Jul 17, 2025 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 1.19% |
| Jul 16, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.50% |
| Jul 15, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -2.46% |
| Jul 14, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.34% |
| Jul 11, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.72% |
| Jul 10, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | 1.03% |
| Jul 9, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 0.42% |
| Jul 8, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 0.89% |
| Jul 7, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -1.59% |
| Jul 3, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | 0.57% |
| Jul 2, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 1.71% |
| Jul 1, 2025 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 2.38% |
| Jun 30, 2025 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | -0.32% |
| Jun 27, 2025 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | -0.08% |
| Jun 26, 2025 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 1.77% |