Pioneer Municipal High Income Advantage Fund, Inc. (MAV)
NYSE: MAV · Real-Time Price · USD
8.11
0.00 (0.00%)
Jul 31, 2025, 4:00 PM - Market open
Verve Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 8.10 | 8.11 | 8.10 | 8.11 | 8.11 | 0.37% | 188,405 |
| Jul 30, 2025 | 8.09 | 8.12 | 8.07 | 8.08 | 8.08 | -0.25% | 172,689 |
| Jul 29, 2025 | 8.11 | 8.11 | 8.09 | 8.10 | 8.10 | 0.12% | 79,950 |
| Jul 28, 2025 | 8.06 | 8.11 | 8.06 | 8.09 | 8.09 | - | 30,104 |
| Jul 25, 2025 | 8.09 | 8.09 | 8.07 | 8.09 | 8.09 | 0.62% | 42,235 |
| Jul 24, 2025 | 8.10 | 8.10 | 8.04 | 8.04 | 8.04 | -0.74% | 33,073 |
| Jul 23, 2025 | 8.13 | 8.14 | 8.10 | 8.10 | 8.10 | -0.37% | 155,901 |
| Jul 22, 2025 | 8.13 | 8.15 | 8.13 | 8.13 | 8.13 | - | 122,496 |
| Jul 21, 2025 | 8.15 | 8.16 | 8.13 | 8.13 | 8.13 | -0.25% | 89,153 |
| Jul 18, 2025 | 8.16 | 8.17 | 8.13 | 8.15 | 8.15 | -0.06% | 119,716 |
| Jul 17, 2025 | 8.20 | 8.21 | 8.14 | 8.16 | 8.12 | -0.67% | 48,582 |
| Jul 16, 2025 | 8.25 | 8.25 | 8.21 | 8.21 | 8.18 | -0.36% | 92,458 |
| Jul 15, 2025 | 8.29 | 8.29 | 8.24 | 8.24 | 8.21 | -0.36% | 191,544 |
| Jul 14, 2025 | 8.28 | 8.29 | 8.25 | 8.27 | 8.24 | 0.12% | 121,688 |
| Jul 11, 2025 | 8.28 | 8.29 | 8.26 | 8.26 | 8.23 | -0.60% | 42,523 |
| Jul 10, 2025 | 8.34 | 8.34 | 8.29 | 8.31 | 8.28 | -0.13% | 37,400 |
| Jul 9, 2025 | 8.33 | 8.36 | 8.31 | 8.32 | 8.29 | 0.13% | 41,623 |
| Jul 8, 2025 | 8.31 | 8.31 | 8.29 | 8.31 | 8.28 | - | 28,924 |
| Jul 7, 2025 | 8.32 | 8.36 | 8.31 | 8.31 | 8.28 | -0.36% | 149,800 |
| Jul 3, 2025 | 8.32 | 8.37 | 8.32 | 8.34 | 8.31 | -0.12% | 26,376 |
| Jul 2, 2025 | 8.33 | 8.36 | 8.31 | 8.35 | 8.32 | 0.48% | 91,627 |
| Jul 1, 2025 | 8.27 | 8.33 | 8.27 | 8.31 | 8.28 | 0.12% | 58,038 |
| Jun 30, 2025 | 8.30 | 8.32 | 8.28 | 8.30 | 8.27 | - | 114,133 |
| Jun 27, 2025 | 8.32 | 8.32 | 8.28 | 8.30 | 8.27 | -0.12% | 119,460 |
| Jun 26, 2025 | 8.30 | 8.31 | 8.28 | 8.31 | 8.28 | 0.36% | 99,830 |
| Jun 25, 2025 | 8.27 | 8.32 | 8.24 | 8.28 | 8.25 | -0.24% | 77,354 |
| Jun 24, 2025 | 8.27 | 8.30 | 8.27 | 8.30 | 8.27 | 0.48% | 58,516 |
| Jun 23, 2025 | 8.24 | 8.29 | 8.23 | 8.26 | 8.23 | 0.12% | 89,507 |
| Jun 20, 2025 | 8.29 | 8.30 | 8.22 | 8.25 | 8.22 | - | 524,800 |
| Jun 18, 2025 | 8.27 | 8.33 | 8.25 | 8.25 | 8.22 | -0.72% | 68,118 |
| Jun 17, 2025 | 8.32 | 8.34 | 8.31 | 8.31 | 8.25 | -0.12% | 23,446 |
| Jun 16, 2025 | 8.31 | 8.34 | 8.27 | 8.32 | 8.25 | 0.36% | 36,674 |
| Jun 13, 2025 | 8.25 | 8.31 | 8.25 | 8.29 | 8.23 | -0.12% | 29,505 |
| Jun 12, 2025 | 8.33 | 8.34 | 8.30 | 8.30 | 8.24 | -0.12% | 79,740 |
| Jun 11, 2025 | 8.29 | 8.32 | 8.27 | 8.31 | 8.25 | 0.61% | 48,248 |
| Jun 10, 2025 | 8.29 | 8.31 | 8.26 | 8.26 | 8.20 | -0.36% | 58,133 |
| Jun 9, 2025 | 8.30 | 8.33 | 8.23 | 8.29 | 8.23 | - | 39,333 |
| Jun 6, 2025 | 8.32 | 8.32 | 8.27 | 8.29 | 8.23 | -0.24% | 32,783 |
| Jun 5, 2025 | 8.32 | 8.33 | 8.28 | 8.31 | 8.25 | - | 30,824 |
| Jun 4, 2025 | 8.30 | 8.33 | 8.28 | 8.31 | 8.25 | 0.36% | 36,869 |
| Jun 3, 2025 | 8.30 | 8.30 | 8.26 | 8.28 | 8.22 | 0.24% | 31,300 |
| Jun 2, 2025 | 8.28 | 8.28 | 8.23 | 8.26 | 8.20 | -0.36% | 216,508 |
| May 30, 2025 | 8.32 | 8.33 | 8.26 | 8.29 | 8.23 | -0.12% | 59,787 |
| May 29, 2025 | 8.27 | 8.30 | 8.25 | 8.30 | 8.24 | 0.85% | 75,678 |
| May 28, 2025 | 8.26 | 8.29 | 8.22 | 8.23 | 8.17 | -0.24% | 191,067 |
| May 27, 2025 | 8.26 | 8.28 | 8.20 | 8.25 | 8.19 | 0.49% | 123,258 |
| May 23, 2025 | 8.14 | 8.27 | 8.14 | 8.21 | 8.15 | -0.36% | 44,961 |
| May 22, 2025 | 8.23 | 8.25 | 8.17 | 8.24 | 8.18 | 0.67% | 243,536 |
| May 21, 2025 | 8.34 | 8.36 | 8.17 | 8.19 | 8.12 | -2.21% | 62,998 |
| May 20, 2025 | 8.34 | 8.39 | 8.30 | 8.37 | 8.30 | 0.12% | 64,176 |