MVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	10.95	10.95	10.87	10.90	10.90	-	24,013
Feb 20, 2025	10.93	10.95	10.90	10.90	10.90	0.18%	30,289
Feb 19, 2025	10.89	10.90	10.82	10.88	10.88	0.18%	14,483
Feb 18, 2025	10.89	10.89	10.80	10.86	10.86	-0.28%	30,887
Feb 14, 2025	10.85	10.91	10.85	10.89	10.89	1.02%	45,664
Feb 13, 2025	10.75	10.82	10.75	10.78	10.73	0.47%	35,792
Feb 12, 2025	10.74	10.79	10.68	10.73	10.68	-1.29%	65,727
Feb 11, 2025	10.91	10.91	10.85	10.87	10.82	-0.37%	21,097
Feb 10, 2025	10.96	10.96	10.89	10.91	10.86	-	16,589
Feb 7, 2025	10.96	10.96	10.89	10.91	10.86	-0.27%	12,822
Feb 6, 2025	10.91	10.97	10.91	10.94	10.89	-0.09%	32,315
Feb 5, 2025	10.93	11.03	10.91	10.95	10.90	0.92%	71,144
Feb 4, 2025	10.73	10.88	10.73	10.85	10.80	0.65%	48,856
Feb 3, 2025	10.74	10.82	10.74	10.78	10.73	0.47%	47,113
Jan 31, 2025	10.77	10.80	10.71	10.73	10.68	-0.19%	45,400
Jan 30, 2025	10.76	10.77	10.70	10.75	10.70	0.28%	24,504
Jan 29, 2025	10.76	10.78	10.65	10.72	10.67	-0.19%	68,499
Jan 28, 2025	10.67	10.77	10.64	10.74	10.69	0.47%	106,989
Jan 27, 2025	10.67	10.74	10.64	10.69	10.64	0.19%	60,584
Jan 24, 2025	10.64	10.68	10.61	10.67	10.62	0.33%	32,618
Jan 23, 2025	10.70	10.70	10.60	10.64	10.58	-1.07%	64,352
Jan 22, 2025	10.74	10.75	10.69	10.75	10.70	0.14%	50,431
Jan 21, 2025	10.71	10.75	10.71	10.74	10.68	0.42%	21,184
Jan 17, 2025	10.67	10.73	10.65	10.69	10.64	0.47%	21,514
Jan 16, 2025	10.61	10.72	10.56	10.64	10.59	-0.09%	54,544
Jan 15, 2025	10.58	10.67	10.58	10.65	10.60	1.24%	46,157
Jan 14, 2025	10.57	10.57	10.45	10.52	10.42	-0.09%	33,558
Jan 13, 2025	10.53	10.54	10.46	10.53	10.43	-	53,839
Jan 10, 2025	10.68	10.68	10.46	10.53	10.43	-1.59%	81,852
Jan 8, 2025	10.68	10.72	10.60	10.70	10.59	0.38%	84,043
Jan 7, 2025	10.65	10.66	10.61	10.66	10.55	-0.09%	47,624
Jan 6, 2025	10.68	10.73	10.57	10.67	10.56	-0.37%	93,802
Jan 3, 2025	10.67	10.73	10.65	10.71	10.60	0.66%	22,457
Jan 2, 2025	10.61	10.68	10.57	10.64	10.53	0.85%	45,215
Dec 31, 2024	10.57	10.61	10.50	10.55	10.45	0.76%	170,705
Dec 30, 2024	10.46	10.52	10.43	10.47	10.37	0.38%	197,663
Dec 27, 2024	10.39	10.44	10.39	10.43	10.33	-0.19%	160,647
Dec 26, 2024	10.46	10.57	10.41	10.45	10.35	-0.19%	238,462
Dec 24, 2024	10.45	10.49	10.42	10.47	10.37	-0.19%	44,355
Dec 23, 2024	10.38	10.49	10.38	10.49	10.39	0.58%	150,033
Dec 20, 2024	10.53	10.53	10.43	10.43	10.33	-0.38%	188,208
Dec 19, 2024	10.59	10.63	10.45	10.47	10.37	-1.13%	145,202
Dec 18, 2024	10.75	10.75	10.58	10.59	10.49	-1.03%	99,200
Dec 17, 2024	10.83	10.83	10.68	10.70	10.59	-1.20%	131,620
Dec 16, 2024	10.89	10.92	10.81	10.83	10.72	-0.73%	79,155
Dec 13, 2024	10.97	10.97	10.86	10.91	10.75	-0.73%	53,173
Dec 12, 2024	11.04	11.09	10.97	10.99	10.83	-0.72%	81,142
Dec 11, 2024	11.09	11.13	11.06	11.07	10.91	-0.09%	149,893
Dec 10, 2024	11.10	11.10	11.06	11.08	10.92	-0.18%	102,196
Dec 9, 2024	11.24	11.24	11.07	11.10	10.94	-0.72%	132,258
Dec 6, 2024	11.20	11.20	11.10	11.18	11.01	0.54%	202,648
Dec 5, 2024	11.21	11.26	11.11	11.12	10.96	-1.33%	307,016
Dec 4, 2024	11.26	11.27	11.20	11.27	11.10	0.36%	84,551
Dec 3, 2024	11.30	11.30	11.20	11.23	11.06	-0.27%	56,801
Dec 2, 2024	11.32	11.32	11.21	11.26	11.09	-0.09%	71,563
Nov 29, 2024	11.25	11.27	11.21	11.27	11.10	1.17%	12,297
Nov 27, 2024	11.05	11.14	11.03	11.14	10.97	1.18%	41,149
Nov 26, 2024	10.99	11.06	10.98	11.01	10.85	-0.36%	34,258
Nov 25, 2024	11.01	11.05	10.99	11.05	10.89	1.01%	62,354
Nov 22, 2024	10.96	10.97	10.91	10.94	10.78	0.18%	56,502
Nov 21, 2024	10.89	10.95	10.87	10.92	10.76	0.28%	55,646
Nov 20, 2024	10.88	10.92	10.84	10.89	10.73	-	56,465
Nov 19, 2024	11.02	11.02	10.60	10.89	10.73	-1.00%	486,692
Nov 18, 2024	11.01	11.01	10.96	11.00	10.84	0.09%	33,679
Nov 15, 2024	11.08	11.09	10.96	10.99	10.83	-1.08%	46,407
Nov 14, 2024	11.11	11.11	11.02	11.11	10.89	0.73%	37,890
Nov 13, 2024	11.08	11.12	11.01	11.03	10.81	0.27%	41,608
Nov 12, 2024	11.09	11.11	10.96	11.00	10.78	-1.26%	39,788
Nov 11, 2024	11.10	11.20	11.10	11.14	10.92	0.36%	52,684
Nov 8, 2024	11.08	11.15	11.06	11.10	10.88	0.54%	63,190
Nov 7, 2024	10.99	11.14	10.97	11.04	10.82	1.28%	74,898
Nov 6, 2024	11.02	11.02	10.85	10.90	10.69	-1.13%	158,322
Nov 5, 2024	11.08	11.08	10.99	11.03	10.81	0.14%	46,373
Nov 4, 2024	11.00	11.05	10.97	11.01	10.79	0.73%	89,532
Nov 1, 2024	11.02	11.05	10.90	10.93	10.72	-0.55%	30,780
Oct 31, 2024	10.87	10.99	10.85	10.99	10.77	1.01%	73,801
Oct 30, 2024	11.08	11.08	10.86	10.88	10.67	0.18%	33,528
Oct 29, 2024	10.93	10.93	10.82	10.86	10.65	-0.82%	64,228
Oct 28, 2024	11.29	11.29	10.91	10.95	10.73	-0.54%	36,040
Oct 25, 2024	11.02	11.08	10.98	11.01	10.79	0.46%	52,852
Oct 24, 2024	11.09	11.09	10.92	10.96	10.74	-0.63%	30,094
Oct 23, 2024	11.17	11.19	11.02	11.03	10.81	-1.43%	53,640
Oct 22, 2024	11.25	11.25	11.19	11.19	10.97	-0.53%	49,103
Oct 21, 2024	11.32	11.32	11.23	11.25	11.03	-0.57%	22,327
Oct 18, 2024	11.33	11.36	11.31	11.32	11.09	0.22%	28,069
Oct 17, 2024	11.27	11.31	11.26	11.29	11.07	0.22%	37,702
Oct 16, 2024	11.34	11.34	11.25	11.27	11.04	-0.04%	43,355
Oct 15, 2024	11.31	11.31	11.26	11.27	11.05	-0.27%	47,823
Oct 14, 2024	11.39	11.39	11.29	11.30	11.03	-0.35%	40,483
Oct 11, 2024	11.38	11.39	11.32	11.34	11.06	-0.18%	34,070
Oct 10, 2024	11.41	11.41	11.34	11.36	11.08	-0.09%	63,665
Oct 9, 2024	11.33	11.38	11.32	11.37	11.09	0.26%	92,985
Oct 8, 2024	11.35	11.40	11.34	11.34	11.06	-0.26%	26,003
Oct 7, 2024	11.44	11.44	11.35	11.37	11.09	-0.18%	30,278
Oct 4, 2024	11.46	11.46	11.37	11.39	11.11	-0.44%	25,290
Oct 3, 2024	11.41	11.45	11.36	11.44	11.16	-0.26%	63,872
Oct 2, 2024	11.43	11.47	11.42	11.47	11.19	0.35%	81,286
Oct 1, 2024	11.49	11.50	11.42	11.43	11.15	0.35%	106,687
Sep 30, 2024	11.47	11.47	11.37	11.39	11.11	-0.18%	25,933
Sep 27, 2024	11.43	11.45	11.37	11.41	11.13	-	43,258