MPV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	17.84	17.84	17.18	17.26	17.26	-0.80%	12,962
Apr 1, 2026	17.30	17.48	16.92	17.40	17.40	1.52%	19,446
Mar 31, 2026	16.84	17.35	16.20	17.14	17.14	4.00%	38,385
Mar 30, 2026	16.50	16.96	16.43	16.48	16.48	-2.94%	14,441
Mar 27, 2026	16.90	18.27	16.90	16.98	16.98	-1.28%	17,281
Mar 26, 2026	18.26	18.88	16.06	17.20	17.20	-7.13%	18,726
Mar 25, 2026	18.30	18.82	18.00	18.52	18.52	0.65%	13,821
Mar 24, 2026	18.26	18.70	18.00	18.40	18.40	-0.38%	5,405
Mar 23, 2026	18.41	18.55	18.21	18.47	18.47	0.82%	9,865
Mar 20, 2026	18.68	18.88	18.32	18.32	18.32	-1.72%	6,237
Mar 19, 2026	18.59	18.85	18.59	18.64	18.64	-1.06%	7,261
Mar 18, 2026	18.87	19.06	18.84	18.84	18.84	-1.05%	2,746
Mar 17, 2026	18.76	19.10	18.76	19.04	19.04	0.85%	8,062
Mar 16, 2026	18.72	19.25	18.52	18.88	18.88	0.85%	5,073
Mar 13, 2026	18.96	18.97	18.70	18.72	18.72	-0.05%	8,852
Mar 12, 2026	19.05	19.20	18.73	18.73	18.73	-2.45%	14,191
Mar 11, 2026	19.11	19.30	18.95	19.20	19.20	0.84%	13,716
Mar 10, 2026	18.49	19.27	18.49	19.04	19.04	3.03%	28,349
Mar 9, 2026	18.90	18.90	18.08	18.48	18.48	-2.17%	18,564
Mar 6, 2026	18.93	18.93	18.65	18.89	18.89	0.21%	13,721
Mar 5, 2026	19.09	19.09	18.69	18.85	18.85	0.80%	12,100
Mar 4, 2026	18.89	18.89	18.68	18.70	18.70	-1.42%	6,680
Mar 3, 2026	18.72	19.02	18.72	18.97	18.97	1.34%	6,836
Mar 2, 2026	18.91	19.11	18.72	18.72	18.72	-1.00%	14,323
Feb 27, 2026	19.11	19.11	18.81	18.91	18.91	-0.73%	17,886
Feb 26, 2026	18.91	19.07	18.91	19.05	19.05	0.74%	3,663
Feb 25, 2026	18.97	19.06	18.88	18.91	18.91	-0.32%	20,673
Feb 24, 2026	19.27	19.27	18.91	18.97	18.97	-0.97%	6,830
Feb 23, 2026	19.17	19.25	19.01	19.16	19.16	0.08%	7,093
Feb 20, 2026	19.01	19.30	18.94	19.14	19.14	-0.31%	12,410
Feb 19, 2026	19.26	19.30	18.99	19.20	19.20	-0.05%	12,442
Feb 18, 2026	19.07	19.29	19.07	19.21	19.21	-0.36%	5,056
Feb 17, 2026	19.22	19.28	18.96	19.28	19.28	0.31%	8,356
Feb 13, 2026	19.13	19.25	19.06	19.22	19.22	0.52%	4,624
Feb 12, 2026	19.05	19.17	18.92	19.12	19.12	0.37%	4,544
Feb 11, 2026	19.03	19.12	18.86	19.05	19.05	0.34%	12,933
Feb 10, 2026	18.71	19.00	18.71	18.99	18.99	0.03%	11,233
Feb 9, 2026	18.94	19.00	18.67	18.98	18.98	0.21%	23,942
Feb 6, 2026	18.82	18.99	18.75	18.94	18.94	0.53%	14,353
Feb 5, 2026	18.98	18.98	18.65	18.84	18.84	-0.58%	8,061
Feb 4, 2026	18.87	19.00	18.63	18.95	18.95	0.80%	24,661
Feb 3, 2026	18.63	18.98	18.63	18.80	18.80	0.80%	9,609
Feb 2, 2026	18.78	19.00	18.65	18.65	18.65	-1.11%	8,250
Jan 30, 2026	19.01	19.16	18.81	18.86	18.86	-2.28%	14,578
Jan 29, 2026	19.45	19.45	19.06	19.30	19.30	-0.54%	4,886
Jan 28, 2026	19.31	19.45	19.18	19.41	19.41	-0.49%	11,531
Jan 27, 2026	19.27	19.60	19.10	19.50	19.50	2.09%	10,155
Jan 26, 2026	19.34	19.34	19.02	19.10	19.10	-2.05%	11,742
Jan 23, 2026	19.28	19.50	19.08	19.50	19.50	1.35%	14,599
Jan 22, 2026	19.37	19.76	19.12	19.24	19.24	-0.57%	7,779