Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MVO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 9.56 | -0.49 | -4.88% | 9.96 | 9.985 | 9.52 | 67,750 |
| May 09 2024 | 10.05 | 0.00 | 0.00% | 9.92 | 10.10 | 9.80 | 45,558 |
| May 08 2024 | 10.05 | 0.12 | 1.21% | 10.06 | 10.15 | 9.96 | 37,504 |
| May 07 2024 | 9.93 | 0.06 | 0.61% | 9.81 | 10.0644 | 9.81 | 26,840 |
| May 06 2024 | 9.87 | -0.01 | -0.10% | 9.88 | 9.98 | 9.86 | 42,450 |
| May 03 2024 | 9.88 | -0.10 | -1.00% | 9.90 | 9.98 | 9.82 | 27,610 |
| May 02 2024 | 9.98 | 0.29 | 2.99% | 9.69 | 10.02 | 9.675 | 16,201 |
| May 01 2024 | 9.69 | -0.25 | -2.52% | 9.94 | 10.02 | 9.66 | 44,749 |
| Apr 30 2024 | 9.94 | -0.18 | -1.78% | 10.19 | 10.19 | 9.825 | 26,609 |
| Apr 29 2024 | 10.12 | 0.39 | 4.01% | 9.80 | 10.15 | 9.80 | 34,494 |
| Apr 26 2024 | 9.73 | -0.16 | -1.62% | 9.91 | 9.99 | 9.71 | 40,583 |
| Apr 25 2024 | 9.89 | -0.01 | -0.10% | 9.94 | 10.10 | 9.7829 | 64,848 |
| Apr 24 2024 | 9.90 | 0.35 | 3.66% | 9.55 | 9.90 | 9.40 | 36,783 |
| Apr 23 2024 | 9.55 | 0.05 | 0.53% | 9.50 | 9.68 | 9.40 | 61,099 |
| Apr 22 2024 | 9.50 | -0.29 | -2.96% | 9.81 | 9.81 | 9.43 | 54,690 |
| Apr 19 2024 | 9.79 | 0.16 | 1.66% | 9.79 | 9.80 | 9.62 | 42,071 |
| Apr 18 2024 | 9.63 | 0.10 | 1.05% | 9.56 | 9.87 | 9.55 | 32,632 |
| Apr 17 2024 | 9.53 | -0.40 | -4.03% | 9.82 | 9.92 | 9.46 | 61,569 |
| Apr 16 2024 | 9.93 | 0.00 | 0.00% | 9.93 | 9.99 | 9.75 | 26,203 |
| Apr 15 2024 | 9.93 | 0.12 | 1.22% | 9.75 | 9.95 | 9.75 | 65,788 |
| Apr 12 2024 | 9.81 | -0.43 | -4.20% | 9.89 | 10.15 | 9.67 | 117,905 |
| Apr 11 2024 | 10.24 | -0.16 | -1.54% | 10.49 | 10.49 | 10.14 | 96,198 |
| Apr 10 2024 | 10.40 | -0.20 | -1.89% | 10.62 | 10.65 | 10.10 | 80,040 |
| Apr 09 2024 | 10.60 | -0.30 | -2.75% | 11.13 | 11.16 | 9.8401 | 172,908 |
| Apr 08 2024 | 10.90 | -0.28 | -2.50% | 11.33 | 11.3855 | 10.82 | 68,987 |
| Apr 05 2024 | 11.18 | -0.12 | -1.06% | 11.35 | 11.4399 | 11.15 | 32,694 |
| Apr 04 2024 | 11.30 | 0.07 | 0.62% | 11.27 | 11.5099 | 11.1901 | 80,713 |
| Apr 03 2024 | 11.23 | 0.04 | 0.36% | 11.25 | 11.63 | 11.23 | 63,391 |
| Apr 02 2024 | 11.19 | 0.24 | 2.19% | 10.97 | 11.23 | 10.96 | 40,585 |
| Apr 01 2024 | 10.95 | 0.26 | 2.43% | 10.67 | 11.00 | 10.66 | 56,246 |
| Mar 28 2024 | 10.69 | 0.09 | 0.85% | 10.65 | 10.7899 | 10.5725 | 31,135 |
| Mar 27 2024 | 10.60 | 0.19 | 1.83% | 10.47 | 10.7799 | 10.4201 | 29,998 |
| Mar 26 2024 | 10.41 | -0.24 | -2.25% | 10.78 | 10.78 | 10.4001 | 29,384 |
| Mar 25 2024 | 10.65 | 0.53 | 5.24% | 10.17 | 10.77 | 10.07 | 50,306 |
| Mar 22 2024 | 10.12 | -0.26 | -2.50% | 10.45 | 10.45 | 10.03 | 45,384 |
| Mar 21 2024 | 10.38 | 0.06 | 0.58% | 10.41 | 10.46 | 10.29 | 36,507 |
| Mar 20 2024 | 10.32 | 0.35 | 3.51% | 9.89 | 10.42 | 9.89 | 56,283 |
| Mar 19 2024 | 9.97 | 0.13 | 1.32% | 9.88 | 10.04 | 9.7677 | 42,481 |
| Mar 18 2024 | 9.84 | 0.15 | 1.55% | 9.88 | 9.89 | 9.70 | 76,844 |
| Mar 15 2024 | 9.69 | 0.14 | 1.47% | 9.55 | 9.94 | 9.55 | 50,820 |
| Mar 14 2024 | 9.55 | -0.06 | -0.62% | 9.60 | 9.6813 | 9.46 | 25,035 |
| Mar 13 2024 | 9.61 | 0.16 | 1.69% | 9.50 | 9.65 | 9.50 | 35,291 |
| Mar 12 2024 | 9.45 | 0.13 | 1.39% | 9.35 | 9.47 | 9.33 | 33,626 |
| Mar 11 2024 | 9.32 | -0.15 | -1.58% | 9.60 | 9.61 | 9.22 | 96,353 |
| Mar 08 2024 | 9.47 | -0.14 | -1.46% | 9.54 | 9.75 | 9.46 | 49,483 |
| Mar 07 2024 | 9.61 | -0.06 | -0.62% | 9.80 | 9.82 | 9.57 | 45,689 |
| Mar 06 2024 | 9.67 | 0.17 | 1.79% | 9.55 | 9.84 | 9.55 | 81,833 |
| Mar 05 2024 | 9.50 | 0.43 | 4.74% | 8.85 | 9.55 | 8.85 | 112,269 |
| Mar 04 2024 | 9.07 | -1.12 | -10.99% | 10.12 | 10.295 | 8.89 | 223,802 |
| Mar 01 2024 | 10.19 | -0.37 | -3.50% | 10.56 | 10.5612 | 10.0206 | 110,290 |
| Feb 29 2024 | 10.56 | -0.24 | -2.22% | 11.08 | 11.08 | 10.45 | 64,271 |
| Feb 28 2024 | 10.80 | -0.13 | -1.19% | 11.00 | 11.035 | 10.66 | 60,310 |
| Feb 27 2024 | 10.93 | 0.02 | 0.18% | 10.97 | 11.08 | 10.89 | 31,518 |
| Feb 26 2024 | 10.91 | -0.51 | -4.47% | 11.11 | 11.29 | 10.91 | 119,894 |
| Feb 23 2024 | 11.42 | 0.05 | 0.44% | 11.45 | 11.48 | 11.37 | 30,792 |
| Feb 22 2024 | 11.37 | -0.04 | -0.35% | 11.33 | 11.50 | 11.32 | 26,657 |
| Feb 21 2024 | 11.41 | 0.11 | 0.97% | 11.25 | 11.4798 | 11.25 | 15,003 |
| Feb 20 2024 | 11.30 | -0.10 | -0.88% | 11.51 | 11.56 | 11.30 | 56,309 |
| Feb 16 2024 | 11.40 | -0.30 | -2.56% | 11.52 | 11.70 | 11.30 | 50,683 |
| Feb 15 2024 | 11.70 | 0.24 | 2.09% | 11.63 | 11.82 | 11.545 | 17,019 |
| Feb 14 2024 | 11.46 | 0.26 | 2.32% | 11.19 | 11.74 | 11.19 | 19,431 |
| Feb 13 2024 | 11.20 | -0.10 | -0.88% | 11.32 | 11.5109 | 11.15 | 20,764 |
