Victory Integrity Small-Cap Value Fund Class R6 (MVSSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.55
+0.02 (0.06%)
Dec 23, 2024, 4:00 PM EST
MVSSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.50% |
| Dec 24, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | 0.76% |
| Dec 23, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 1.94% |
| Dec 20, 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -1.12% |
| Dec 19, 2024 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -6.71% |
| Dec 18, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | - |
| Dec 17, 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 32.95 | -1.50% |
| Dec 16, 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 33.45 | -0.32% |
| Dec 13, 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 33.55 | -13.12% |
| Dec 12, 2024 | 39.33 | 39.33 | 39.33 | 39.33 | 33.67 | -0.86% |
| Dec 11, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 33.97 | 0.25% |
| Dec 10, 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 33.88 | -0.45% |
| Dec 9, 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 34.03 | 1.17% |
| Dec 6, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 33.64 | -1.13% |
| Dec 5, 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 34.03 | -1.32% |
| Dec 4, 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 34.48 | 0.02% |
| Dec 3, 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 34.47 | -0.76% |
| Dec 2, 2024 | 40.57 | 40.57 | 40.57 | 40.57 | 34.74 | 0.20% |
| Nov 29, 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 34.67 | 0.25% |
| Nov 27, 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 34.58 | 0.05% |
| Nov 26, 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 34.56 | -1.01% |
| Nov 25, 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 34.92 | 1.59% |
| Nov 22, 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 34.37 | 1.65% |
| Nov 21, 2024 | 39.49 | 39.49 | 39.49 | 39.49 | 33.81 | 1.62% |
| Nov 20, 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 33.27 | 0.05% |
| Nov 19, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 33.25 | -0.23% |
| Nov 18, 2024 | 38.93 | 38.93 | 38.93 | 38.93 | 33.33 | 0.21% |
| Nov 15, 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 33.26 | -0.87% |
| Nov 14, 2024 | 39.19 | 39.19 | 39.19 | 39.19 | 33.55 | -0.71% |
| Nov 13, 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 33.79 | -0.93% |
| Nov 12, 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 34.11 | -1.12% |
| Nov 11, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 34.50 | 1.49% |
| Nov 8, 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 33.99 | 0.35% |
| Nov 7, 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 33.87 | -0.83% |
| Nov 6, 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 34.15 | 6.63% |
| Nov 5, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 32.03 | 1.63% |
| Nov 4, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 31.52 | -0.11% |
| Nov 1, 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 31.55 | -0.11% |
| Oct 31, 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 31.59 | -1.50% |
| Oct 30, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 32.06 | 0.40% |
| Oct 29, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 31.94 | -0.77% |
| Oct 28, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 32.18 | 1.84% |
| Oct 25, 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 31.60 | -0.46% |
| Oct 24, 2024 | 37.08 | 37.08 | 37.08 | 37.08 | 31.75 | 0.62% |
| Oct 23, 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 31.55 | -0.32% |
| Oct 22, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 31.65 | -0.43% |
| Oct 21, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 31.79 | -2.16% |
| Oct 18, 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 32.49 | -0.58% |
| Oct 17, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 32.68 | 0.39% |
| Oct 16, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 32.55 | 1.52% |
| Oct 15, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 32.06 | 0.08% |
| Oct 14, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 32.04 | 0.56% |
| Oct 11, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 31.86 | 1.86% |
| Oct 10, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 31.28 | -0.35% |
| Oct 9, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 31.39 | 0.44% |
| Oct 8, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 31.25 | -0.54% |
| Oct 7, 2024 | 36.70 | 36.70 | 36.70 | 36.70 | 31.42 | -1.05% |
| Oct 4, 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 31.76 | 1.17% |
| Oct 3, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 31.39 | -0.62% |
| Oct 2, 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 31.59 | -0.32% |
| Oct 1, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 31.69 | -1.46% |
| Sep 30, 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 32.16 | 0.54% |
| Sep 27, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 31.99 | 0.57% |
| Sep 26, 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 31.81 | 0.98% |
| Sep 25, 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 31.50 | -1.45% |
| Sep 24, 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 31.96 | -0.08% |
| Sep 23, 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 31.99 | 0.11% |
| Sep 20, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 31.95 | -1.22% |
| Sep 19, 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 32.35 | 1.94% |
| Sep 18, 2024 | 37.06 | 37.06 | 37.06 | 37.06 | 31.73 | 0.14% |
| Sep 17, 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 31.69 | 0.79% |
| Sep 16, 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 31.44 | 0.69% |
| Sep 13, 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 31.23 | 2.36% |
| Sep 12, 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 30.51 | 0.93% |
| Sep 11, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 30.22 | -0.14% |
| Sep 10, 2024 | 35.35 | 35.35 | 35.35 | 35.35 | 30.27 | -0.37% |
| Sep 9, 2024 | 35.48 | 35.48 | 35.48 | 35.48 | 30.38 | -0.42% |
| Sep 6, 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 30.51 | -1.66% |
| Sep 5, 2024 | 36.23 | 36.23 | 36.23 | 36.23 | 31.02 | -0.63% |
| Sep 4, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 31.22 | -0.52% |
| Sep 3, 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 31.38 | -2.34% |
| Aug 30, 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 32.13 | 0.56% |
| Aug 29, 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 31.95 | 0.51% |
| Aug 28, 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 31.79 | -0.13% |
| Aug 27, 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 31.83 | -0.61% |
| Aug 26, 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 32.03 | -0.08% |
| Aug 23, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 32.06 | 3.37% |
| Aug 22, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 31.01 | -0.49% |
| Aug 21, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 31.17 | 0.94% |
| Aug 20, 2024 | 36.06 | 36.06 | 36.06 | 36.06 | 30.87 | -1.26% |
| Aug 19, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 31.27 | 0.86% |
| Aug 16, 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 31.00 | 0.39% |
| Aug 15, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 30.88 | 2.15% |
| Aug 14, 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 30.23 | -0.23% |
| Aug 13, 2024 | 35.39 | 35.39 | 35.39 | 35.39 | 30.30 | 1.61% |
| Aug 12, 2024 | 34.83 | 34.83 | 34.83 | 34.83 | 29.82 | -1.22% |
| Aug 9, 2024 | 35.26 | 35.26 | 35.26 | 35.26 | 30.19 | -0.40% |
| Aug 8, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 30.31 | 1.75% |
| Aug 7, 2024 | 34.79 | 34.79 | 34.79 | 34.79 | 29.79 | -1.02% |
| Aug 6, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 30.10 | 0.75% |