Patient Opportunity IS (MVISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
54.74
+0.77 (1.43%)
At close: Dec 19, 2025
MVISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | 1.43% |
| Dec 18, 2025 | 53.97 | 53.97 | 53.97 | 53.97 | 53.97 | 1.01% |
| Dec 17, 2025 | 53.33 | 53.33 | 53.33 | 53.43 | 53.33 | -0.93% |
| Dec 16, 2025 | 53.83 | 53.83 | 53.83 | 53.93 | 53.83 | -0.22% |
| Dec 15, 2025 | 53.95 | 53.95 | 53.95 | 54.05 | 53.94 | -0.02% |
| Dec 12, 2025 | 53.96 | 53.96 | 53.96 | 54.06 | 53.95 | -0.93% |
| Dec 11, 2025 | 54.46 | 54.46 | 54.46 | 54.57 | 54.46 | 0.87% |
| Dec 10, 2025 | 54.00 | 54.00 | 54.00 | 54.10 | 53.99 | 1.60% |
| Dec 9, 2025 | 53.15 | 53.15 | 53.15 | 53.25 | 53.15 | -0.13% |
| Dec 8, 2025 | 53.22 | 53.22 | 53.22 | 53.32 | 53.22 | -0.37% |
| Dec 5, 2025 | 53.42 | 53.42 | 53.42 | 53.52 | 53.42 | 0.02% |
| Dec 4, 2025 | 53.41 | 53.41 | 53.41 | 53.51 | 53.41 | 0.32% |
| Dec 3, 2025 | 53.24 | 53.24 | 53.24 | 53.34 | 53.24 | 1.64% |
| Dec 2, 2025 | 52.38 | 52.38 | 52.38 | 52.48 | 52.38 | 0.40% |
| Dec 1, 2025 | 52.17 | 52.17 | 52.17 | 52.27 | 52.17 | -0.95% |
| Nov 28, 2025 | 52.67 | 52.67 | 52.67 | 52.77 | 52.67 | 0.90% |
| Nov 26, 2025 | 52.20 | 52.20 | 52.20 | 52.30 | 52.20 | 1.20% |
| Nov 25, 2025 | 51.58 | 51.58 | 51.58 | 51.68 | 51.58 | 1.51% |
| Nov 24, 2025 | 50.81 | 50.81 | 50.81 | 50.91 | 50.81 | 1.66% |
| Nov 21, 2025 | 49.98 | 49.98 | 49.98 | 50.08 | 49.98 | 2.33% |
| Nov 20, 2025 | 48.85 | 48.85 | 48.85 | 48.94 | 48.84 | -2.35% |
| Nov 19, 2025 | 50.02 | 50.02 | 50.02 | 50.12 | 50.02 | -1.30% |
| Nov 18, 2025 | 50.68 | 50.68 | 50.68 | 50.78 | 50.68 | -0.39% |
| Nov 17, 2025 | 50.88 | 50.88 | 50.88 | 50.98 | 50.88 | -1.32% |
| Nov 14, 2025 | 51.56 | 51.56 | 51.56 | 51.66 | 51.56 | 1.06% |
| Nov 13, 2025 | 51.02 | 51.02 | 51.02 | 51.12 | 51.02 | -2.39% |
| Nov 12, 2025 | 52.27 | 52.27 | 52.27 | 52.37 | 52.27 | 0.56% |
| Nov 11, 2025 | 51.98 | 51.98 | 51.98 | 52.08 | 51.98 | 0.27% |
| Nov 10, 2025 | 51.84 | 51.84 | 51.84 | 51.94 | 51.84 | 1.62% |
| Nov 7, 2025 | 51.01 | 51.01 | 51.01 | 51.11 | 51.01 | 0.97% |
| Nov 6, 2025 | 50.52 | 50.52 | 50.52 | 50.62 | 50.52 | -1.90% |
| Nov 5, 2025 | 51.50 | 51.50 | 51.50 | 51.60 | 51.50 | 1.67% |
| Nov 4, 2025 | 50.65 | 50.65 | 50.65 | 50.75 | 50.65 | -3.22% |
| Nov 3, 2025 | 52.34 | 52.34 | 52.34 | 52.44 | 52.34 | -0.06% |
| Oct 31, 2025 | 52.37 | 52.37 | 52.37 | 52.47 | 52.37 | 1.86% |
| Oct 30, 2025 | 51.41 | 51.41 | 51.41 | 51.51 | 51.41 | -1.81% |
| Oct 29, 2025 | 52.36 | 52.36 | 52.36 | 52.46 | 52.36 | -1.34% |
| Oct 28, 2025 | 53.07 | 53.07 | 53.07 | 53.17 | 53.07 | -0.93% |
| Oct 27, 2025 | 53.57 | 53.57 | 53.57 | 53.67 | 53.57 | 1.17% |
| Oct 24, 2025 | 52.95 | 52.95 | 52.95 | 53.05 | 52.95 | 1.43% |
| Oct 23, 2025 | 52.20 | 52.20 | 52.20 | 52.30 | 52.20 | 1.34% |
| Oct 22, 2025 | 51.51 | 51.51 | 51.51 | 51.61 | 51.51 | -1.79% |
| Oct 21, 2025 | 52.45 | 52.45 | 52.45 | 52.55 | 52.45 | 0.94% |
| Oct 20, 2025 | 51.96 | 51.96 | 51.96 | 52.06 | 51.96 | 1.58% |
| Oct 17, 2025 | 51.15 | 51.15 | 51.15 | 51.25 | 51.15 | 1.30% |
| Oct 16, 2025 | 50.49 | 50.49 | 50.49 | 50.59 | 50.49 | -1.42% |
| Oct 15, 2025 | 51.22 | 51.22 | 51.22 | 51.32 | 51.22 | 1.10% |
| Oct 14, 2025 | 50.66 | 50.66 | 50.66 | 50.76 | 50.66 | 0.69% |
| Oct 13, 2025 | 50.31 | 50.31 | 50.31 | 50.41 | 50.31 | 1.90% |
| Oct 10, 2025 | 49.37 | 49.37 | 49.37 | 49.47 | 49.37 | -3.92% |