Victory Integrity Small-Cap Value Fund Class R (MRVSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.66
+0.67 (2.31%)
At close: Mar 31, 2026
MRVSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 30, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -0.75% |
| Mar 27, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -1.55% |
| Mar 26, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.64% |
| Mar 25, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.78% |
| Mar 24, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 1.16% |
| Mar 23, 2026 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 2.34% |
| Mar 20, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -1.78% |
| Mar 19, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.24% |
| Mar 18, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -1.19% |
| Mar 17, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.72% |
| Mar 16, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.59% |
| Mar 13, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | -0.27% |
| Mar 12, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -1.79% |
| Mar 11, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | -0.30% |
| Mar 10, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -0.57% |
| Mar 9, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 0.07% |
| Mar 6, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -2.42% |
| Mar 5, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -1.61% |
| Mar 4, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 0.29% |
| Mar 3, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -1.43% |
| Mar 2, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 0.64% |
| Feb 27, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -1.63% |
| Feb 26, 2026 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 0.76% |
| Feb 25, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 0.38% |
| Feb 24, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.90% |
| Feb 23, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -1.86% |
| Feb 20, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 0.95% |
| Feb 19, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -0.06% |
| Feb 18, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| Feb 17, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -0.35% |
| Feb 13, 2026 | 31.59 | 31.59 | 31.59 | 31.59 | 31.59 | 1.31% |
| Feb 12, 2026 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | -1.67% |
| Feb 11, 2026 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 0.44% |
| Feb 10, 2026 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | -0.22% |
| Feb 9, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -0.06% |
| Feb 6, 2026 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | 2.26% |
| Feb 5, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -0.29% |
| Feb 4, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 1.01% |
| Feb 3, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.65% |
| Feb 2, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 1.26% |
| Jan 30, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.33% |
| Jan 29, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 1.10% |
| Jan 28, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.47% |
| Jan 27, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.33% |
| Jan 26, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.03% |
| Jan 23, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -1.63% |
| Jan 22, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.13% |
| Jan 21, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 2.64% |
| Jan 20, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -1.45% |
| Jan 16, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -0.33% |