MPV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	19.36	19.62	19.30	19.35	19.35	-0.05%	13,762
Jan 20, 2026	19.08	19.62	19.02	19.36	19.36	0.62%	31,161
Jan 16, 2026	19.14	19.79	18.92	19.24	19.24	1.26%	32,298
Jan 15, 2026	18.79	19.08	18.39	19.00	19.00	2.59%	30,708
Jan 14, 2026	18.34	18.52	18.26	18.52	18.52	1.31%	22,455
Jan 13, 2026	18.02	18.45	18.02	18.28	18.28	0.05%	19,477
Jan 12, 2026	18.40	18.40	18.16	18.27	18.27	-1.46%	24,355
Jan 9, 2026	18.05	18.71	18.05	18.54	18.54	2.66%	22,744
Jan 8, 2026	17.25	18.35	17.08	18.06	18.06	5.06%	50,357
Jan 7, 2026	17.25	17.34	17.14	17.19	17.19	-0.92%	22,657
Jan 6, 2026	17.19	17.42	17.10	17.35	17.35	1.28%	31,013
Jan 5, 2026	16.79	17.19	16.73	17.13	17.13	3.25%	33,588
Jan 2, 2026	16.02	16.62	15.75	16.59	16.59	4.41%	106,234
Dec 31, 2025	15.81	16.28	15.65	15.89	15.89	-2.22%	243,467
Dec 30, 2025	16.95	16.95	16.02	16.25	16.25	-5.30%	64,886
Dec 29, 2025	18.23	18.48	17.02	17.16	16.79	-5.66%	80,561
Dec 26, 2025	18.44	18.60	17.71	18.19	17.80	-1.41%	46,741
Dec 24, 2025	18.88	18.88	18.38	18.45	18.05	-3.30%	29,365
Dec 23, 2025	18.65	19.08	18.60	19.08	18.67	2.53%	12,366
Dec 22, 2025	18.43	18.78	18.43	18.61	18.21	0.11%	8,577
Dec 19, 2025	18.40	18.78	18.40	18.59	18.19	0.43%	10,539
Dec 18, 2025	18.40	18.80	18.40	18.51	18.11	1.31%	22,539
Dec 17, 2025	19.53	19.74	18.00	18.27	17.88	-6.55%	28,831
Dec 16, 2025	19.59	19.74	19.38	19.55	19.13	-0.10%	5,390
Dec 15, 2025	19.52	19.60	19.35	19.57	19.15	-0.86%	9,441
Dec 12, 2025	19.59	19.83	19.51	19.74	19.31	-0.50%	7,911
Dec 11, 2025	19.42	19.95	19.42	19.84	19.41	-	9,907
Dec 10, 2025	19.60	19.95	19.41	19.84	19.41	0.97%	7,910
Dec 9, 2025	19.63	19.65	19.30	19.65	19.23	0.61%	9,231
Dec 8, 2025	19.63	19.65	19.50	19.53	19.11	0.01%	13,281
Dec 5, 2025	19.64	19.64	19.51	19.53	19.11	-0.57%	8,739
Dec 4, 2025	19.55	19.77	19.50	19.64	19.22	0.10%	9,114
Dec 3, 2025	19.74	19.82	19.58	19.62	19.20	-1.11%	13,463