MVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	10.88	10.92	10.84	10.89	10.89	-	56,465
Nov 19, 2024	11.02	11.02	10.60	10.89	10.89	-1.00%	486,692
Nov 18, 2024	11.01	11.01	10.96	11.00	11.00	0.09%	33,679
Nov 15, 2024	11.08	11.09	10.96	10.99	10.99	-1.08%	46,407
Nov 14, 2024	11.11	11.11	11.02	11.11	11.06	0.73%	37,890
Nov 13, 2024	11.08	11.12	11.01	11.03	10.98	0.27%	41,608
Nov 12, 2024	11.09	11.11	10.96	11.00	10.95	-1.26%	39,788
Nov 11, 2024	11.10	11.20	11.10	11.14	11.09	0.36%	52,684
Nov 8, 2024	11.08	11.15	11.06	11.10	11.05	0.54%	63,190
Nov 7, 2024	10.99	11.14	10.97	11.04	10.99	1.28%	74,898
Nov 6, 2024	11.02	11.02	10.85	10.90	10.85	-1.13%	158,322
Nov 5, 2024	11.08	11.08	10.99	11.03	10.97	0.14%	46,373
Nov 4, 2024	11.00	11.05	10.97	11.01	10.96	0.73%	89,532
Nov 1, 2024	11.02	11.05	10.90	10.93	10.88	-0.55%	30,780
Oct 31, 2024	10.87	10.99	10.85	10.99	10.94	1.01%	73,801
Oct 30, 2024	11.08	11.08	10.86	10.88	10.83	0.18%	33,528
Oct 29, 2024	10.93	10.93	10.82	10.86	10.81	-0.82%	64,228
Oct 28, 2024	11.29	11.29	10.91	10.95	10.90	-0.54%	36,040
Oct 25, 2024	11.02	11.08	10.98	11.01	10.96	0.46%	52,852
Oct 24, 2024	11.09	11.09	10.92	10.96	10.91	-0.63%	30,094
Oct 23, 2024	11.17	11.19	11.02	11.03	10.98	-1.43%	53,640
Oct 22, 2024	11.25	11.25	11.19	11.19	11.14	-0.53%	49,103
Oct 21, 2024	11.32	11.32	11.23	11.25	11.20	-0.57%	22,327
Oct 18, 2024	11.33	11.36	11.31	11.32	11.26	0.22%	28,069
Oct 17, 2024	11.27	11.31	11.26	11.29	11.24	0.22%	37,702
Oct 16, 2024	11.34	11.34	11.25	11.27	11.21	-0.04%	43,355
Oct 15, 2024	11.31	11.31	11.26	11.27	11.22	-0.27%	47,823
Oct 14, 2024	11.39	11.39	11.29	11.30	11.19	-0.35%	40,483
Oct 11, 2024	11.38	11.39	11.32	11.34	11.23	-0.18%	34,070
Oct 10, 2024	11.41	11.41	11.34	11.36	11.25	-0.09%	63,665
Oct 9, 2024	11.33	11.38	11.32	11.37	11.26	0.26%	92,985
Oct 8, 2024	11.35	11.40	11.34	11.34	11.23	-0.26%	26,003
Oct 7, 2024	11.44	11.44	11.35	11.37	11.26	-0.18%	30,278
Oct 4, 2024	11.46	11.46	11.37	11.39	11.28	-0.44%	25,290
Oct 3, 2024	11.41	11.45	11.36	11.44	11.33	-0.26%	63,872
Oct 2, 2024	11.43	11.47	11.42	11.47	11.36	0.35%	81,286
Oct 1, 2024	11.49	11.50	11.42	11.43	11.32	0.35%	106,687
Sep 30, 2024	11.47	11.47	11.37	11.39	11.28	-0.18%	25,933
Sep 27, 2024	11.43	11.45	11.37	11.41	11.30	-	43,258
Sep 26, 2024	11.48	11.48	11.38	11.41	11.30	-0.09%	52,516
Sep 25, 2024	11.47	11.50	11.39	11.42	11.31	-	61,950
Sep 24, 2024	11.45	11.45	11.40	11.42	11.31	-	40,775
Sep 23, 2024	11.48	11.48	11.40	11.42	11.31	-0.22%	117,316
Sep 20, 2024	11.47	11.50	11.41	11.45	11.34	0.13%	27,017
Sep 19, 2024	11.50	11.50	11.42	11.43	11.32	-0.17%	55,923
Sep 18, 2024	11.47	11.47	11.42	11.45	11.34	0.70%	40,345
Sep 17, 2024	11.46	11.46	11.36	11.37	11.26	-0.61%	61,133
Sep 16, 2024	11.58	11.59	11.41	11.44	11.33	-0.69%	69,125
Sep 13, 2024	11.97	11.97	11.52	11.52	11.36	-1.54%	181,707
Sep 12, 2024	11.58	11.70	11.52	11.70	11.54	1.21%	57,584
Sep 11, 2024	11.50	11.56	11.49	11.56	11.40	0.61%	34,542
Sep 10, 2024	11.38	11.49	11.36	11.49	11.33	1.06%	73,002
Sep 9, 2024	11.33	11.39	11.31	11.37	11.21	0.89%	59,460
Sep 6, 2024	11.29	11.37	11.25	11.27	11.11	-0.09%	36,250
Sep 5, 2024	11.23	11.28	11.23	11.28	11.12	0.18%	34,791
Sep 4, 2024	11.27	11.29	11.23	11.26	11.10	0.27%	38,043
Sep 3, 2024	11.26	11.32	11.20	11.23	11.07	0.27%	35,942
Aug 30, 2024	11.24	11.24	11.15	11.20	11.04	-0.18%	21,171
Aug 29, 2024	11.20	11.24	11.17	11.22	11.06	0.54%	32,999
Aug 28, 2024	11.22	11.23	11.16	11.16	11.00	-0.89%	22,950
Aug 27, 2024	11.24	11.26	11.21	11.26	11.10	0.18%	18,253
Aug 26, 2024	11.30	11.34	11.23	11.24	11.08	0.02%	31,712
Aug 23, 2024	11.25	11.31	11.23	11.24	11.08	-0.02%	33,992
Aug 22, 2024	11.28	11.28	11.18	11.24	11.08	-0.04%	14,711
Aug 21, 2024	11.31	11.33	11.20	11.25	11.09	0.13%	24,122
Aug 20, 2024	11.29	11.30	11.20	11.23	11.07	-0.09%	27,058
Aug 19, 2024	11.26	11.26	11.19	11.24	11.08	-0.09%	26,206
Aug 16, 2024	11.24	11.28	11.21	11.25	11.09	0.27%	20,010
Aug 15, 2024	11.20	11.22	11.17	11.22	11.06	0.09%	25,498
Aug 14, 2024	11.21	11.25	11.21	11.21	11.00	-	9,177
Aug 13, 2024	11.30	11.30	11.21	11.21	11.00	-0.80%	45,269
Aug 12, 2024	11.21	11.30	11.14	11.30	11.09	1.25%	85,648
Aug 9, 2024	11.18	11.22	11.13	11.16	10.96	0.36%	28,337
Aug 8, 2024	11.11	11.17	11.10	11.12	10.92	-0.36%	29,526
Aug 7, 2024	11.10	11.21	11.09	11.16	10.96	0.63%	70,274
Aug 6, 2024	10.91	11.11	10.91	11.09	10.89	1.28%	39,987
Aug 5, 2024	11.14	11.14	10.92	10.95	10.75	-1.71%	131,931
Aug 2, 2024	11.25	11.25	11.07	11.14	10.94	0.45%	50,746
Aug 1, 2024	11.00	11.12	11.00	11.09	10.89	0.50%	35,913
Jul 31, 2024	11.01	11.06	10.98	11.04	10.83	0.41%	22,342
Jul 30, 2024	11.04	11.04	10.96	10.99	10.79	-0.18%	65,574
Jul 29, 2024	10.99	11.03	10.92	11.01	10.81	0.09%	37,190
Jul 26, 2024	10.95	11.02	10.90	11.00	10.80	0.55%	22,220
Jul 25, 2024	10.91	10.97	10.91	10.94	10.74	0.37%	51,017
Jul 24, 2024	10.95	10.97	10.90	10.90	10.70	-0.73%	24,527
Jul 23, 2024	10.94	10.99	10.92	10.98	10.78	0.46%	19,519
Jul 22, 2024	10.96	10.98	10.92	10.93	10.73	0.09%	46,470
Jul 19, 2024	10.94	10.97	10.92	10.92	10.72	-0.27%	12,428
Jul 18, 2024	10.97	11.00	10.94	10.95	10.75	-0.45%	58,493
Jul 17, 2024	11.00	11.03	11.00	11.00	10.80	-0.36%	26,209
Jul 16, 2024	11.04	11.09	11.04	11.04	10.84	0.27%	16,771
Jul 15, 2024	11.06	11.06	10.99	11.01	10.81	-0.77%	28,722
Jul 12, 2024	11.15	11.15	11.08	11.10	10.84	0.14%	46,780
Jul 11, 2024	11.07	11.12	11.06	11.08	10.83	0.54%	25,788
Jul 10, 2024	11.07	11.08	10.99	11.02	10.77	0.18%	38,101
Jul 9, 2024	11.02	11.10	10.93	11.00	10.75	0.27%	32,737
Jul 8, 2024	10.96	11.03	10.95	10.97	10.72	0.18%	22,007
Jul 5, 2024	10.93	10.96	10.93	10.95	10.70	0.32%	23,279
Jul 3, 2024	10.92	10.98	10.92	10.92	10.67	0.23%	29,079
Jul 2, 2024	10.89	10.92	10.88	10.89	10.64	0.09%	37,255