SOLV Energy, Inc. (MWH)
NASDAQ: MWH · Real-Time Price · USD
23.99
-0.28 (-1.15%)
Oct 30, 2026, 9:46 AM EDT - Market open
SOLV Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 23.35 | 23.95 | 23.14 | 23.99 | 23.99 | -1.15% | 48,532 |
| Oct 29, 2026 | 23.49 | 25.07 | 23.21 | 24.27 | 24.27 | 3.06% | 1,123,092 |
| Oct 28, 2026 | 22.86 | 23.64 | 22.24 | 23.55 | 23.55 | 4.43% | 1,130,017 |
| Oct 27, 2026 | 22.41 | 22.82 | 22.31 | 22.55 | 22.55 | 2.36% | 1,309,438 |
| Oct 26, 2026 | 21.41 | 22.43 | 21.40 | 22.03 | 22.03 | 3.06% | 735,244 |
| Oct 23, 2026 | 21.46 | 21.75 | 20.30 | 21.38 | 21.38 | -0.72% | 1,591,420 |
| Oct 22, 2026 | 22.78 | 22.78 | 20.75 | 21.53 | 21.53 | -7.40% | 2,257,698 |
| Oct 21, 2026 | 23.47 | 23.69 | 23.01 | 23.25 | 23.25 | 1.40% | 2,515,809 |
| Oct 20, 2026 | 23.60 | 23.73 | 22.53 | 22.93 | 22.93 | -3.86% | 2,052,515 |
| Oct 19, 2026 | 24.49 | 24.64 | 23.71 | 23.85 | 23.85 | -0.46% | 889,454 |
| Oct 16, 2026 | 24.01 | 24.16 | 23.25 | 23.96 | 23.96 | 0.08% | 2,747,834 |
| Oct 15, 2026 | 23.76 | 24.45 | 23.12 | 23.94 | 23.94 | -1.48% | 2,014,748 |
| Oct 14, 2026 | 24.93 | 25.50 | 23.95 | 24.30 | 24.30 | -5.56% | 1,011,857 |
| Oct 13, 2026 | 25.48 | 25.90 | 25.00 | 25.73 | 25.73 | 0.12% | 806,889 |
| Oct 12, 2026 | 26.00 | 26.55 | 25.44 | 25.70 | 25.70 | -1.95% | 678,173 |
| Oct 9, 2026 | 26.18 | 26.46 | 25.40 | 26.21 | 26.21 | 2.02% | 1,192,922 |
| Oct 8, 2026 | 25.44 | 25.75 | 24.19 | 25.69 | 25.69 | -0.23% | 1,387,782 |
| Oct 7, 2026 | 26.12 | 26.12 | 25.00 | 25.75 | 25.75 | -2.90% | 919,904 |
| Oct 6, 2026 | 25.23 | 27.11 | 25.17 | 26.52 | 26.52 | 5.70% | 1,007,074 |
| Oct 5, 2026 | 25.32 | 25.32 | 24.64 | 25.09 | 25.09 | -0.63% | 1,242,325 |
| Oct 2, 2026 | 25.44 | 25.86 | 24.92 | 25.25 | 25.25 | 2.52% | 949,479 |
| Oct 1, 2026 | 24.04 | 24.76 | 23.36 | 24.63 | 24.63 | 2.54% | 1,824,175 |
| Sep 30, 2026 | 24.34 | 24.81 | 23.87 | 24.02 | 24.02 | -0.87% | 2,112,773 |
| Sep 29, 2026 | 24.09 | 24.56 | 23.64 | 24.23 | 24.23 | 1.76% | 1,731,753 |
| Sep 28, 2026 | 24.89 | 25.13 | 23.53 | 23.81 | 23.81 | -5.52% | 1,336,689 |
| Sep 25, 2026 | 25.22 | 25.69 | 24.92 | 25.20 | 25.20 | 0.60% | 1,381,132 |
| Sep 24, 2026 | 25.00 | 25.31 | 24.40 | 25.05 | 25.05 | -1.57% | 867,261 |
| Sep 23, 2026 | 26.09 | 26.23 | 25.29 | 25.45 | 25.45 | -3.85% | 719,263 |
| Sep 22, 2026 | 27.11 | 27.37 | 26.13 | 26.47 | 26.47 | -1.56% | 975,031 |
| Sep 21, 2026 | 26.74 | 27.43 | 26.17 | 26.89 | 26.89 | 1.63% | 1,209,550 |
| Sep 18, 2026 | 25.80 | 26.59 | 25.60 | 26.46 | 26.46 | 2.88% | 1,622,971 |
| Sep 17, 2026 | 26.84 | 27.18 | 25.46 | 25.72 | 25.72 | -1.04% | 659,409 |
| Sep 16, 2026 | 25.77 | 26.37 | 25.25 | 25.99 | 25.99 | 1.09% | 1,751,085 |
| Sep 15, 2026 | 25.00 | 26.07 | 25.00 | 25.71 | 25.71 | 1.86% | 1,827,740 |
| Sep 14, 2026 | 25.15 | 25.90 | 24.56 | 25.24 | 25.24 | -2.92% | 1,147,985 |
| Sep 11, 2026 | 24.91 | 26.62 | 24.75 | 26.00 | 26.00 | 6.12% | 2,518,541 |
| Sep 10, 2026 | 24.45 | 25.34 | 24.30 | 24.50 | 24.50 | -2.35% | 1,371,757 |
| Sep 9, 2026 | 25.46 | 26.26 | 24.99 | 25.09 | 25.09 | -2.22% | 1,152,874 |
| Sep 8, 2026 | 25.55 | 26.42 | 25.40 | 25.66 | 25.66 | 1.54% | 1,569,641 |
| Sep 4, 2026 | 24.61 | 25.40 | 24.45 | 25.27 | 25.27 | 2.39% | 835,995 |
| Sep 3, 2026 | 24.65 | 25.29 | 23.93 | 24.68 | 24.68 | 1.90% | 1,045,917 |
| Sep 2, 2026 | 24.78 | 25.33 | 24.00 | 24.22 | 24.22 | -2.26% | 1,855,051 |
| Sep 1, 2026 | 25.21 | 25.62 | 24.55 | 24.78 | 24.78 | -2.90% | 2,485,088 |
| Aug 31, 2026 | 26.10 | 26.54 | 25.35 | 25.52 | 25.52 | -2.93% | 1,676,803 |
| Aug 28, 2026 | 28.00 | 28.34 | 26.26 | 26.29 | 26.29 | -6.57% | 1,030,386 |
| Aug 27, 2026 | 28.79 | 28.93 | 28.10 | 28.14 | 28.14 | -0.71% | 952,886 |
| Aug 26, 2026 | 27.87 | 28.66 | 27.45 | 28.34 | 28.34 | 0.53% | 920,697 |
| Aug 25, 2026 | 28.69 | 28.96 | 27.77 | 28.19 | 28.19 | 0.53% | 1,059,625 |
| Aug 24, 2026 | 28.00 | 28.35 | 27.13 | 28.04 | 28.04 | -1.06% | 1,583,943 |
| Aug 21, 2026 | 29.06 | 29.07 | 27.05 | 28.34 | 28.34 | -2.01% | 2,710,398 |