MHVIY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2025	47.75	48.34	47.42	47.75	47.75	0.53%	745,053
Jun 3, 2025	47.71	47.87	47.16	47.50	47.50	-0.40%	1,634,914
Jun 2, 2025	47.00	48.18	46.75	47.69	47.69	3.40%	356,893
May 30, 2025	46.00	47.98	45.55	46.12	46.12	2.01%	209,926
May 29, 2025	45.00	46.00	44.82	45.21	45.21	-0.20%	207,603
May 28, 2025	47.13	47.13	45.24	45.30	45.30	-3.92%	324,114
May 27, 2025	46.05	47.50	46.05	47.15	47.15	5.43%	2,464,779
May 23, 2025	45.01	45.01	44.00	44.72	44.72	6.17%	7,153,203
May 22, 2025	40.88	42.97	40.88	42.12	42.12	2.51%	3,305,309
May 21, 2025	41.00	42.11	40.97	41.09	41.09	1.11%	3,081,901
May 20, 2025	40.20	40.75	40.20	40.64	40.64	0.44%	4,586,888
May 19, 2025	39.51	40.53	39.51	40.46	40.46	3.47%	81,689
May 16, 2025	37.83	39.16	37.83	39.10	39.10	3.31%	233,811
May 15, 2025	38.38	38.38	37.13	37.85	37.85	4.36%	317,422
May 14, 2025	35.81	36.99	35.81	36.27	36.27	-1.60%	886,266
May 13, 2025	36.26	37.04	36.26	36.86	36.86	-2.90%	181,630
May 12, 2025	39.00	39.00	37.00	37.96	37.96	0.03%	142,261
May 9, 2025	38.00	38.48	37.72	37.95	37.95	-6.11%	174,958
May 8, 2025	38.61	40.80	38.61	40.42	40.42	1.04%	100,250
May 7, 2025	38.13	40.62	38.13	40.00	40.00	1.81%	116,535
May 6, 2025	39.36	39.45	39.05	39.29	39.29	-0.18%	160,401
May 5, 2025	38.50	39.51	38.50	39.36	39.36	1.05%	153,309
May 2, 2025	38.98	39.08	38.72	38.95	38.95	-0.08%	83,575
May 1, 2025	38.50	39.46	38.50	38.98	38.98	-1.22%	154,660
Apr 30, 2025	38.53	40.63	38.52	39.46	39.46	-1.60%	122,472
Apr 29, 2025	38.51	40.60	38.51	40.10	40.10	0.07%	151,097
Apr 28, 2025	39.84	40.72	39.37	40.07	40.07	3.38%	159,543
Apr 25, 2025	37.95	38.82	37.95	38.76	38.76	1.20%	109,992
Apr 24, 2025	36.39	38.56	36.39	38.30	38.30	1.86%	598,663
Apr 23, 2025	38.02	38.75	36.95	37.60	37.60	2.54%	242,629
Apr 22, 2025	35.81	36.97	35.81	36.67	36.67	0.99%	184,110
Apr 21, 2025	37.75	37.75	35.81	36.31	36.31	-4.30%	152,197
Apr 17, 2025	35.82	38.26	35.82	37.94	37.94	4.78%	206,573
Apr 16, 2025	36.99	36.99	35.96	36.21	36.21	0.03%	258,434
Apr 15, 2025	35.95	36.39	35.88	36.20	36.20	3.70%	235,972
Apr 14, 2025	33.75	36.00	33.75	34.91	34.91	-0.44%	212,763
Apr 11, 2025	34.10	35.36	33.20	35.07	35.07	7.30%	286,626
Apr 10, 2025	32.63	34.39	30.99	32.68	32.68	-6.58%	366,891
Apr 9, 2025	28.95	36.17	28.31	34.98	34.98	14.05%	416,223
Apr 8, 2025	30.16	33.08	30.16	30.67	30.67	2.51%	386,507
Apr 7, 2025	29.75	31.08	27.66	29.92	29.92	-2.06%	496,442
Apr 4, 2025	31.80	33.49	30.07	30.55	30.55	-8.37%	261,090
Apr 3, 2025	33.75	34.90	33.12	33.34	33.34	-4.06%	206,507
Apr 2, 2025	35.61	35.61	33.70	34.75	34.75	2.00%	295,436
Apr 1, 2025	33.11	34.37	33.10	34.07	34.07	-0.38%	245,153
Mar 31, 2025	34.25	34.53	33.59	34.20	34.20	-1.53%	198,249
Mar 28, 2025	35.05	35.05	34.38	34.73	34.73	-2.88%	426,822
Mar 27, 2025	35.60	36.81	35.14	35.76	35.76	0.90%	185,229
Mar 26, 2025	37.06	37.06	35.44	35.44	35.44	-5.19%	439,536
Mar 25, 2025	37.98	37.98	36.85	37.38	37.38	-1.32%	417,231