Register for streaming realtime charts, analysis tools, and prices.
MPV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 15.66 | 0.09 | 0.55% | 15.64 | 15.69 | 15.52 | 7,776 |
| May 02 2024 | 15.575 | 0.17 | 1.14% | 15.47 | 15.94 | 15.34 | 27,955 |
| May 01 2024 | 15.40 | -0.40 | -2.53% | 15.90 | 15.90 | 15.20 | 101,689 |
| Apr 30 2024 | 15.80 | 0.10 | 0.64% | 15.73 | 15.9275 | 15.70 | 8,715 |
| Apr 29 2024 | 15.70 | 0.05 | 0.32% | 15.70 | 16.00 | 15.6622 | 17,768 |
| Apr 26 2024 | 15.65 | 0.24 | 1.56% | 15.43 | 15.86 | 15.43 | 27,485 |
| Apr 25 2024 | 15.41 | -0.09 | -0.58% | 15.30 | 15.46 | 15.30 | 8,097 |
| Apr 24 2024 | 15.50 | 0.07 | 0.45% | 15.40 | 15.68 | 15.40 | 12,998 |
| Apr 23 2024 | 15.43 | 0.01 | 0.06% | 15.34 | 15.61 | 15.34 | 17,114 |
| Apr 22 2024 | 15.42 | -0.02 | -0.13% | 15.45 | 15.50 | 15.33 | 15,587 |
| Apr 19 2024 | 15.4404 | -0.02 | -0.13% | 15.50 | 15.50 | 15.41 | 7,568 |
| Apr 18 2024 | 15.46 | -0.01 | -0.06% | 15.43 | 15.67 | 15.40 | 10,521 |
| Apr 17 2024 | 15.47 | -0.08 | -0.51% | 15.55 | 15.80 | 15.47 | 9,419 |
| Apr 16 2024 | 15.55 | 0.05 | 0.32% | 15.70 | 15.7893 | 15.50 | 11,298 |
| Apr 15 2024 | 15.50 | -0.16 | -1.02% | 15.80 | 15.8684 | 15.50 | 23,933 |
| Apr 12 2024 | 15.66 | 0.01 | 0.06% | 15.72 | 15.79 | 15.62 | 9,371 |
| Apr 11 2024 | 15.65 | 0.12 | 0.77% | 15.56 | 15.825 | 15.40 | 20,312 |
| Apr 10 2024 | 15.53 | -0.03 | -0.19% | 15.48 | 15.65 | 15.36 | 18,221 |
| Apr 09 2024 | 15.56 | -0.15 | -0.95% | 15.86 | 15.86 | 15.52 | 10,560 |
| Apr 08 2024 | 15.71 | -0.12 | -0.73% | 15.83 | 15.9899 | 15.6701 | 12,811 |
| Apr 05 2024 | 15.825 | -0.08 | -0.47% | 15.85 | 16.14 | 15.78 | 12,823 |
| Apr 04 2024 | 15.90 | -0.15 | -0.93% | 16.18 | 16.18 | 15.90 | 12,590 |
| Apr 03 2024 | 16.05 | 0.01 | 0.06% | 16.12 | 16.19 | 16.04 | 9,715 |
| Apr 02 2024 | 16.04 | -0.03 | -0.19% | 15.94 | 16.18 | 15.93 | 11,094 |
| Apr 01 2024 | 16.07 | -0.05 | -0.31% | 16.26 | 16.35 | 16.01 | 18,606 |
| Mar 28 2024 | 16.12 | -0.13 | -0.80% | 16.31 | 16.31 | 16.0901 | 27,030 |
| Mar 27 2024 | 16.25 | 0.24 | 1.50% | 15.97 | 16.28 | 15.97 | 30,183 |
| Mar 26 2024 | 16.01 | 0.02 | 0.13% | 15.92 | 16.10 | 15.92 | 13,451 |
| Mar 25 2024 | 15.99 | -0.07 | -0.44% | 16.06 | 16.25 | 15.93 | 12,322 |
| Mar 22 2024 | 16.06 | -0.20 | -1.23% | 16.14 | 16.3675 | 16.02 | 27,244 |
| Mar 21 2024 | 16.26 | 0.01 | 0.06% | 16.25 | 16.387 | 16.1801 | 14,017 |
| Mar 20 2024 | 16.25 | 0.08 | 0.49% | 16.14 | 16.39 | 16.04 | 14,440 |
| Mar 19 2024 | 16.17 | -0.03 | -0.19% | 16.09 | 16.26 | 16.046 | 17,901 |
| Mar 18 2024 | 16.20 | 0.02 | 0.12% | 16.22 | 16.42 | 16.03 | 18,185 |
| Mar 15 2024 | 16.18 | 0.03 | 0.18% | 16.101 | 16.42 | 15.95 | 53,325 |
| Mar 14 2024 | 16.1508 | 0.07 | 0.44% | 16.14 | 16.27 | 16.0289 | 24,869 |
| Mar 13 2024 | 16.08 | -0.04 | -0.25% | 16.01 | 16.16 | 15.91 | 12,941 |
| Mar 12 2024 | 16.12 | 0.00 | 0.00% | 16.03 | 16.12 | 15.88 | 13,158 |
| Mar 11 2024 | 16.12 | 0.09 | 0.56% | 16.11 | 16.15 | 15.97 | 29,922 |
| Mar 08 2024 | 16.03 | 0.08 | 0.50% | 15.88 | 16.12 | 15.86 | 25,349 |
| Mar 07 2024 | 15.95 | -0.03 | -0.19% | 16.00 | 16.13 | 15.92 | 30,436 |
| Mar 06 2024 | 15.98 | 0.15 | 0.95% | 15.89 | 16.18 | 15.60 | 44,312 |
| Mar 05 2024 | 15.83 | 0.15 | 0.96% | 15.71 | 15.89 | 15.54 | 29,059 |
| Mar 04 2024 | 15.68 | 0.12 | 0.77% | 15.78 | 15.91 | 15.62 | 62,379 |
| Mar 01 2024 | 15.56 | 0.26 | 1.70% | 15.29 | 15.7325 | 15.28 | 30,908 |
| Feb 29 2024 | 15.30 | -0.05 | -0.33% | 15.36 | 15.76 | 15.23 | 20,063 |
| Feb 28 2024 | 15.35 | -0.32 | -2.04% | 15.73 | 15.92 | 15.32 | 37,563 |
| Feb 27 2024 | 15.6696 | -0.04 | -0.26% | 15.52 | 15.8699 | 15.52 | 29,407 |
| Feb 26 2024 | 15.71 | 0.14 | 0.90% | 15.51 | 15.93 | 15.51 | 53,104 |
| Feb 23 2024 | 15.57 | 0.12 | 0.78% | 15.60 | 15.68 | 15.39 | 29,014 |
| Feb 22 2024 | 15.45 | 0.10 | 0.65% | 15.45 | 15.60 | 15.4001 | 18,734 |
| Feb 21 2024 | 15.35 | 0.20 | 1.29% | 15.15 | 15.50 | 15.10 | 10,968 |
| Feb 20 2024 | 15.155 | -0.13 | -0.82% | 15.39 | 15.4061 | 15.155 | 12,707 |
| Feb 16 2024 | 15.28 | -0.19 | -1.22% | 15.45 | 15.50 | 15.175 | 8,964 |
| Feb 15 2024 | 15.4693 | 0.11 | 0.71% | 15.43 | 15.50 | 15.2603 | 14,396 |
| Feb 14 2024 | 15.36 | 0.06 | 0.39% | 15.30 | 15.36 | 15.16 | 13,102 |
| Feb 13 2024 | 15.30 | 0.15 | 0.96% | 15.21 | 15.42 | 15.18 | 13,713 |
| Feb 12 2024 | 15.155 | -0.34 | -2.16% | 15.50 | 15.50 | 15.12 | 22,685 |
| Feb 09 2024 | 15.49 | 0.12 | 0.78% | 15.57 | 15.6717 | 15.325 | 14,929 |
| Feb 08 2024 | 15.37 | -0.30 | -1.91% | 15.67 | 15.7844 | 15.33 | 20,901 |
| Feb 07 2024 | 15.67 | 0.05 | 0.32% | 15.69 | 15.77 | 15.60 | 17,439 |
| Feb 06 2024 | 15.62 | 0.24 | 1.57% | 15.52 | 15.68 | 15.40 | 24,597 |
