Register for real-time alerts, custom portfolio, and market movers
MAV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 7.845 | 0.04 | 0.45% | 7.83 | 7.87 | 7.79 | 70,782 |
| Apr 30 2024 | 7.81 | -0.02 | -0.26% | 7.81 | 7.8257 | 7.79 | 48,017 |
| Apr 29 2024 | 7.83 | -0.01 | -0.13% | 7.82 | 7.87 | 7.82 | 50,409 |
| Apr 26 2024 | 7.84 | 0.03 | 0.38% | 7.82 | 7.86 | 7.80 | 30,839 |
| Apr 25 2024 | 7.81 | -0.03 | -0.38% | 7.77 | 7.83 | 7.77 | 74,152 |
| Apr 24 2024 | 7.84 | 0.03 | 0.38% | 7.80 | 7.8447 | 7.80 | 47,763 |
| Apr 23 2024 | 7.81 | -0.02 | -0.19% | 7.82 | 7.87 | 7.80 | 83,211 |
| Apr 22 2024 | 7.825 | 0.01 | 0.13% | 7.84 | 7.84 | 7.81 | 21,542 |
| Apr 19 2024 | 7.815 | -0.03 | -0.32% | 7.85 | 7.8501 | 7.80 | 20,037 |
| Apr 18 2024 | 7.84 | -0.03 | -0.38% | 7.84 | 7.87 | 7.84 | 29,510 |
| Apr 17 2024 | 7.87 | 0.00 | 0.00% | 7.88 | 7.88 | 7.85 | 17,790 |
| Apr 16 2024 | 7.87 | 0.00 | 0.00% | 7.87 | 7.87 | 7.84 | 30,497 |
| Apr 15 2024 | 7.87 | -0.09 | -1.13% | 7.90 | 7.915 | 7.87 | 50,049 |
| Apr 12 2024 | 7.96 | 0.04 | 0.51% | 7.94 | 7.97 | 7.936 | 12,492 |
| Apr 11 2024 | 7.92 | -0.03 | -0.38% | 7.96 | 7.96 | 7.90 | 43,594 |
| Apr 10 2024 | 7.95 | -0.06 | -0.75% | 7.95 | 7.97 | 7.90 | 22,334 |
| Apr 09 2024 | 8.0103 | 0.03 | 0.38% | 7.98 | 8.03 | 7.98 | 32,030 |
| Apr 08 2024 | 7.98 | -0.02 | -0.25% | 8.02 | 8.034 | 7.98 | 46,348 |
| Apr 05 2024 | 8.00 | -0.03 | -0.31% | 8.00 | 8.00 | 7.97 | 36,931 |
| Apr 04 2024 | 8.025 | 0.03 | 0.31% | 8.03 | 8.0399 | 8.01 | 27,072 |
| Apr 03 2024 | 8.00 | -0.02 | -0.25% | 7.96 | 8.01 | 7.96 | 55,392 |
| Apr 02 2024 | 8.02 | -0.03 | -0.37% | 7.99 | 8.05 | 7.99 | 106,236 |
| Apr 01 2024 | 8.05 | -0.10 | -1.23% | 8.12 | 8.12 | 8.025 | 57,627 |
| Mar 28 2024 | 8.15 | 0.05 | 0.62% | 8.11 | 8.15 | 8.06 | 73,705 |
| Mar 27 2024 | 8.10 | 0.00 | 0.00% | 8.10 | 8.15 | 8.08 | 28,980 |
| Mar 26 2024 | 8.10 | 0.00 | 0.00% | 8.13 | 8.15 | 8.08 | 29,767 |
| Mar 25 2024 | 8.10 | -0.05 | -0.61% | 8.12 | 8.14 | 8.08 | 22,862 |
| Mar 22 2024 | 8.15 | 0.04 | 0.43% | 8.12 | 8.18 | 8.12 | 38,620 |
| Mar 21 2024 | 8.115 | 0.02 | 0.19% | 8.10 | 8.15 | 8.10 | 44,548 |
| Mar 20 2024 | 8.10 | -0.01 | -0.12% | 8.13 | 8.13 | 8.06 | 23,967 |
| Mar 19 2024 | 8.11 | 0.02 | 0.31% | 8.09 | 8.1201 | 8.0695 | 49,663 |
| Mar 18 2024 | 8.085 | 0.03 | 0.37% | 8.04 | 8.11 | 8.04 | 26,210 |
| Mar 15 2024 | 8.055 | -0.02 | -0.19% | 8.06 | 8.11 | 7.88 | 47,025 |
| Mar 14 2024 | 8.07 | -0.09 | -1.10% | 8.11 | 8.1227 | 8.06 | 30,354 |
| Mar 13 2024 | 8.16 | 0.01 | 0.12% | 8.16 | 8.18 | 8.16 | 11,603 |
| Mar 12 2024 | 8.15 | -0.02 | -0.24% | 8.16 | 8.18 | 8.12 | 76,420 |
| Mar 11 2024 | 8.17 | 0.00 | 0.00% | 8.17 | 8.18 | 8.15 | 40,199 |
| Mar 08 2024 | 8.17 | 0.05 | 0.62% | 8.12 | 8.17 | 8.12 | 54,444 |
| Mar 07 2024 | 8.12 | 0.04 | 0.50% | 8.10 | 8.13 | 8.07 | 52,696 |
| Mar 06 2024 | 8.08 | 0.06 | 0.75% | 8.04 | 8.10 | 8.04 | 36,446 |
| Mar 05 2024 | 8.02 | -0.03 | -0.37% | 8.07 | 8.16 | 8.02 | 94,570 |
| Mar 04 2024 | 8.05 | -0.10 | -1.23% | 8.12 | 8.17 | 8.05 | 49,154 |
| Mar 01 2024 | 8.15 | 0.02 | 0.25% | 8.14 | 8.16 | 8.11 | 27,097 |
| Feb 29 2024 | 8.13 | 0.03 | 0.37% | 8.14 | 8.15 | 8.11 | 21,739 |
| Feb 28 2024 | 8.10 | 0.04 | 0.50% | 8.07 | 8.12 | 8.02 | 133,763 |
| Feb 27 2024 | 8.06 | 0.00 | 0.00% | 8.06 | 8.07 | 8.03 | 21,299 |
| Feb 26 2024 | 8.06 | -0.01 | -0.12% | 8.07 | 8.10 | 8.04 | 76,207 |
| Feb 23 2024 | 8.07 | 0.01 | 0.12% | 8.12 | 8.14 | 8.06 | 16,325 |
| Feb 22 2024 | 8.06 | -0.09 | -1.10% | 8.18 | 8.19 | 8.05 | 35,458 |
| Feb 21 2024 | 8.15 | -0.01 | -0.12% | 8.17 | 8.17 | 8.13 | 55,129 |
| Feb 20 2024 | 8.16 | 0.04 | 0.49% | 8.12 | 8.17 | 8.11 | 57,471 |
| Feb 16 2024 | 8.12 | -0.03 | -0.37% | 8.13 | 8.15 | 8.0894 | 14,071 |
| Feb 15 2024 | 8.15 | 0.05 | 0.62% | 8.12 | 8.15 | 8.10 | 74,342 |
| Feb 14 2024 | 8.10 | 0.02 | 0.25% | 8.07 | 8.12 | 8.06 | 100,827 |
| Feb 13 2024 | 8.08 | -0.05 | -0.62% | 8.07 | 8.095 | 8.02 | 59,375 |
| Feb 12 2024 | 8.13 | 0.05 | 0.62% | 8.06 | 8.15 | 8.06 | 90,772 |
| Feb 09 2024 | 8.08 | -0.01 | -0.12% | 8.11 | 8.11 | 8.05 | 92,301 |
| Feb 08 2024 | 8.09 | -0.02 | -0.25% | 8.10 | 8.13 | 8.06 | 35,257 |
| Feb 07 2024 | 8.11 | 0.04 | 0.50% | 8.08 | 8.18 | 8.08 | 110,027 |
| Feb 06 2024 | 8.07 | 0.06 | 0.75% | 8.04 | 8.10 | 8.028 | 115,471 |
| Feb 05 2024 | 8.01 | -0.03 | -0.37% | 7.98 | 8.03 | 7.9606 | 112,788 |
| Feb 02 2024 | 8.04 | -0.01 | -0.12% | 7.96 | 8.06 | 7.96 | 222,251 |
