MVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	10.53	10.53	10.43	10.43	10.43	-0.38%	188,208
Dec 19, 2024	10.59	10.63	10.45	10.47	10.47	-1.13%	145,202
Dec 18, 2024	10.75	10.75	10.58	10.59	10.59	-1.03%	99,200
Dec 17, 2024	10.83	10.83	10.68	10.70	10.70	-1.20%	131,620
Dec 16, 2024	10.89	10.92	10.81	10.83	10.83	-0.73%	79,155
Dec 13, 2024	10.97	10.97	10.86	10.91	10.86	-0.73%	53,173
Dec 12, 2024	11.04	11.09	10.97	10.99	10.94	-0.72%	81,142
Dec 11, 2024	11.09	11.13	11.06	11.07	11.02	-0.09%	149,893
Dec 10, 2024	11.10	11.10	11.06	11.08	11.03	-0.18%	102,196
Dec 9, 2024	11.24	11.24	11.07	11.10	11.05	-0.72%	132,258
Dec 6, 2024	11.20	11.20	11.10	11.18	11.13	0.54%	202,648
Dec 5, 2024	11.21	11.26	11.11	11.12	11.07	-1.33%	307,016
Dec 4, 2024	11.26	11.27	11.20	11.27	11.21	0.36%	84,551
Dec 3, 2024	11.30	11.30	11.20	11.23	11.17	-0.27%	56,801
Dec 2, 2024	11.32	11.32	11.21	11.26	11.20	-0.09%	71,563
Nov 29, 2024	11.25	11.27	11.21	11.27	11.21	1.17%	12,297
Nov 27, 2024	11.05	11.14	11.03	11.14	11.09	1.18%	41,149
Nov 26, 2024	10.99	11.06	10.98	11.01	10.96	-0.36%	34,258
Nov 25, 2024	11.01	11.05	10.99	11.05	11.00	1.01%	62,354
Nov 22, 2024	10.96	10.97	10.91	10.94	10.89	0.18%	56,502
Nov 21, 2024	10.89	10.95	10.87	10.92	10.87	0.28%	55,646
Nov 20, 2024	10.88	10.92	10.84	10.89	10.84	-	56,465
Nov 19, 2024	11.02	11.02	10.60	10.89	10.84	-1.00%	486,692
Nov 18, 2024	11.01	11.01	10.96	11.00	10.95	0.09%	33,679
Nov 15, 2024	11.08	11.09	10.96	10.99	10.94	-1.08%	46,407
Nov 14, 2024	11.11	11.11	11.02	11.11	11.00	0.73%	37,890
Nov 13, 2024	11.08	11.12	11.01	11.03	10.92	0.27%	41,608
Nov 12, 2024	11.09	11.11	10.96	11.00	10.89	-1.26%	39,788
Nov 11, 2024	11.10	11.20	11.10	11.14	11.03	0.36%	52,684
Nov 8, 2024	11.08	11.15	11.06	11.10	10.99	0.54%	63,190
Nov 7, 2024	10.99	11.14	10.97	11.04	10.93	1.28%	74,898
Nov 6, 2024	11.02	11.02	10.85	10.90	10.79	-1.13%	158,322
Nov 5, 2024	11.08	11.08	10.99	11.03	10.92	0.14%	46,373
Nov 4, 2024	11.00	11.05	10.97	11.01	10.90	0.73%	89,532
Nov 1, 2024	11.02	11.05	10.90	10.93	10.82	-0.55%	30,780
Oct 31, 2024	10.87	10.99	10.85	10.99	10.88	1.01%	73,801
Oct 30, 2024	11.08	11.08	10.86	10.88	10.77	0.18%	33,528
Oct 29, 2024	10.93	10.93	10.82	10.86	10.75	-0.82%	64,228
Oct 28, 2024	11.29	11.29	10.91	10.95	10.84	-0.54%	36,040
Oct 25, 2024	11.02	11.08	10.98	11.01	10.90	0.46%	52,852
Oct 24, 2024	11.09	11.09	10.92	10.96	10.85	-0.63%	30,094
Oct 23, 2024	11.17	11.19	11.02	11.03	10.92	-1.43%	53,640
Oct 22, 2024	11.25	11.25	11.19	11.19	11.08	-0.53%	49,103
Oct 21, 2024	11.32	11.32	11.23	11.25	11.14	-0.57%	22,327
Oct 18, 2024	11.33	11.36	11.31	11.32	11.20	0.22%	28,069
Oct 17, 2024	11.27	11.31	11.26	11.29	11.18	0.22%	37,702
Oct 16, 2024	11.34	11.34	11.25	11.27	11.15	-0.04%	43,355
Oct 15, 2024	11.31	11.31	11.26	11.27	11.16	-0.27%	47,823
Oct 14, 2024	11.39	11.39	11.29	11.30	11.14	-0.35%	40,483
Oct 11, 2024	11.38	11.39	11.32	11.34	11.18	-0.18%	34,070
Oct 10, 2024	11.41	11.41	11.34	11.36	11.20	-0.09%	63,665
Oct 9, 2024	11.33	11.38	11.32	11.37	11.21	0.26%	92,985
Oct 8, 2024	11.35	11.40	11.34	11.34	11.18	-0.26%	26,003
Oct 7, 2024	11.44	11.44	11.35	11.37	11.21	-0.18%	30,278
Oct 4, 2024	11.46	11.46	11.37	11.39	11.22	-0.44%	25,290
Oct 3, 2024	11.41	11.45	11.36	11.44	11.27	-0.26%	63,872
Oct 2, 2024	11.43	11.47	11.42	11.47	11.30	0.35%	81,286
Oct 1, 2024	11.49	11.50	11.42	11.43	11.26	0.35%	106,687
Sep 30, 2024	11.47	11.47	11.37	11.39	11.22	-0.18%	25,933
Sep 27, 2024	11.43	11.45	11.37	11.41	11.24	-	43,258
Sep 26, 2024	11.48	11.48	11.38	11.41	11.24	-0.09%	52,516
Sep 25, 2024	11.47	11.50	11.39	11.42	11.25	-	61,950
Sep 24, 2024	11.45	11.45	11.40	11.42	11.25	-	40,775
Sep 23, 2024	11.48	11.48	11.40	11.42	11.25	-0.22%	117,316
Sep 20, 2024	11.47	11.50	11.41	11.45	11.28	0.13%	27,017
Sep 19, 2024	11.50	11.50	11.42	11.43	11.26	-0.17%	55,923
Sep 18, 2024	11.47	11.47	11.42	11.45	11.28	0.70%	40,345
Sep 17, 2024	11.46	11.46	11.36	11.37	11.21	-0.61%	61,133
Sep 16, 2024	11.58	11.59	11.41	11.44	11.27	-0.69%	69,125
Sep 13, 2024	11.97	11.97	11.52	11.52	11.30	-1.54%	181,707
Sep 12, 2024	11.58	11.70	11.52	11.70	11.48	1.21%	57,584
Sep 11, 2024	11.50	11.56	11.49	11.56	11.34	0.61%	34,542
Sep 10, 2024	11.38	11.49	11.36	11.49	11.27	1.06%	73,002
Sep 9, 2024	11.33	11.39	11.31	11.37	11.16	0.89%	59,460
Sep 6, 2024	11.29	11.37	11.25	11.27	11.06	-0.09%	36,250
Sep 5, 2024	11.23	11.28	11.23	11.28	11.07	0.18%	34,791
Sep 4, 2024	11.27	11.29	11.23	11.26	11.05	0.27%	38,043
Sep 3, 2024	11.26	11.32	11.20	11.23	11.02	0.27%	35,942
Aug 30, 2024	11.24	11.24	11.15	11.20	10.99	-0.18%	21,171
Aug 29, 2024	11.20	11.24	11.17	11.22	11.01	0.54%	32,999
Aug 28, 2024	11.22	11.23	11.16	11.16	10.95	-0.89%	22,950
Aug 27, 2024	11.24	11.26	11.21	11.26	11.05	0.18%	18,253
Aug 26, 2024	11.30	11.34	11.23	11.24	11.03	0.02%	31,712
Aug 23, 2024	11.25	11.31	11.23	11.24	11.03	-0.02%	33,992
Aug 22, 2024	11.28	11.28	11.18	11.24	11.03	-0.04%	14,711
Aug 21, 2024	11.31	11.33	11.20	11.25	11.03	0.13%	24,122
Aug 20, 2024	11.29	11.30	11.20	11.23	11.02	-0.09%	27,058
Aug 19, 2024	11.26	11.26	11.19	11.24	11.03	-0.09%	26,206
Aug 16, 2024	11.24	11.28	11.21	11.25	11.04	0.27%	20,010
Aug 15, 2024	11.20	11.22	11.17	11.22	11.01	0.09%	25,498
Aug 14, 2024	11.21	11.25	11.21	11.21	10.95	-	9,177
Aug 13, 2024	11.30	11.30	11.21	11.21	10.95	-0.80%	45,269
Aug 12, 2024	11.21	11.30	11.14	11.30	11.04	1.25%	85,648
Aug 9, 2024	11.18	11.22	11.13	11.16	10.90	0.36%	28,337
Aug 8, 2024	11.11	11.17	11.10	11.12	10.86	-0.36%	29,526
Aug 7, 2024	11.10	11.21	11.09	11.16	10.90	0.63%	70,274
Aug 6, 2024	10.91	11.11	10.91	11.09	10.83	1.28%	39,987
Aug 5, 2024	11.14	11.14	10.92	10.95	10.70	-1.71%	131,931
Aug 2, 2024	11.25	11.25	11.07	11.14	10.88	0.45%	50,746
Aug 1, 2024	11.00	11.12	11.00	11.09	10.83	0.50%	35,913