Register to chat with like-minded investors on our interactive forums.
MVFD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 25.0084 | 0.00 | 0.00% | 25.0073 | 25.0084 | 25.0073 | 9 |
| Jun 06 2024 | 25.0073 | -0.13 | -0.51% | 25.1361 | 25.1361 | 25.00 | 608 |
| Jun 05 2024 | 25.1361 | 0.14 | 0.56% | 24.9968 | 25.14 | 24.9968 | 1,550 |
| Jun 04 2024 | 24.9968 | -0.21 | -0.82% | 25.203 | 25.203 | 24.9787 | 11,110 |
| Jun 03 2024 | 25.203 | -0.24 | -0.94% | 25.4416 | 25.4416 | 25.10 | 4,300 |
| May 31 2024 | 25.4416 | 0.34 | 1.37% | 25.098 | 25.4416 | 25.06 | 310 |
| May 30 2024 | 25.098 | 0.29 | 1.19% | 24.8035 | 25.098 | 24.8035 | 2,217 |
| May 29 2024 | 24.8035 | -0.22 | -0.89% | 25.0252 | 25.0252 | 24.8035 | 3,722 |
| May 28 2024 | 25.0252 | -0.19 | -0.75% | 25.215 | 25.215 | 25.0252 | 200 |
| May 24 2024 | 25.215 | 0.18 | 0.71% | 25.0369 | 25.215 | 25.0369 | 5,179 |
| May 23 2024 | 25.0369 | -0.19 | -0.76% | 25.2274 | 25.2274 | 25.02 | 337 |
| May 22 2024 | 25.2274 | -0.22 | -0.88% | 25.4501 | 25.4501 | 25.2274 | 256 |
| May 21 2024 | 25.4501 | 0.02 | 0.06% | 25.4347 | 25.4501 | 25.41 | 3,458 |
| May 20 2024 | 25.4347 | -0.04 | -0.17% | 25.479 | 25.57 | 25.43 | 10,012 |
| May 17 2024 | 25.479 | 0.00 | 0.01% | 25.4753 | 25.49 | 25.3881 | 7,979 |
| May 16 2024 | 25.4753 | -0.09 | -0.34% | 25.562 | 25.562 | 25.4753 | 9 |
| May 15 2024 | 25.562 | 0.03 | 0.11% | 25.5349 | 25.562 | 25.5349 | 16 |
| May 14 2024 | 25.5349 | 0.16 | 0.63% | 25.3756 | 25.5349 | 25.3756 | 269 |
| May 13 2024 | 25.3756 | -0.05 | -0.21% | 25.4301 | 25.63 | 25.3756 | 198 |
| May 10 2024 | 25.4301 | 0.05 | 0.18% | 25.3837 | 25.4301 | 25.3837 | 4,789 |
| May 09 2024 | 25.3837 | 0.23 | 0.92% | 25.1534 | 25.3837 | 25.1534 | 2,776 |
| May 08 2024 | 25.1534 | -0.01 | -0.03% | 25.1601 | 25.17 | 25.139 | 2,578 |
| May 07 2024 | 25.1601 | 0.12 | 0.46% | 25.0449 | 25.1601 | 25.0449 | 0 |
| May 06 2024 | 25.0449 | 0.20 | 0.83% | 24.79 | 25.05 | 24.79 | 2,624 |
| May 03 2024 | 24.8399 | 0.22 | 0.90% | 24.618 | 24.84 | 24.618 | 16,658 |
| May 02 2024 | 24.618 | 0.20 | 0.83% | 24.4144 | 24.618 | 24.4144 | 0 |
| May 01 2024 | 24.4144 | -0.02 | -0.07% | 24.4322 | 24.4322 | 24.4144 | 81 |
| Apr 30 2024 | 24.4322 | -0.34 | -1.36% | 24.85 | 24.85 | 24.4322 | 30,188 |
| Apr 29 2024 | 24.7701 | 0.11 | 0.46% | 24.6579 | 24.82 | 24.6579 | 17,758 |
| Apr 26 2024 | 24.6579 | -0.02 | -0.08% | 24.6787 | 24.76 | 24.6579 | 412 |
| Apr 25 2024 | 24.6787 | -0.13 | -0.53% | 24.81 | 24.81 | 24.6787 | 0 |
| Apr 24 2024 | 24.81 | 0.03 | 0.14% | 24.7765 | 24.83 | 24.71 | 2,510 |
| Apr 23 2024 | 24.7765 | 0.23 | 0.92% | 24.5498 | 24.79 | 24.5498 | 15,819 |
| Apr 22 2024 | 24.5498 | 0.14 | 0.59% | 24.407 | 24.67 | 24.407 | 122,662 |
| Apr 19 2024 | 24.407 | 0.13 | 0.54% | 24.2758 | 24.41 | 24.2758 | 20,420 |
| Apr 18 2024 | 24.2758 | -0.04 | -0.17% | 24.3176 | 24.3176 | 24.2758 | 0 |
| Apr 17 2024 | 24.3176 | -0.09 | -0.37% | 24.66 | 24.66 | 24.28 | 30,055 |
| Apr 16 2024 | 24.4089 | -0.09 | -0.38% | 24.5018 | 24.5018 | 24.3066 | 12,254 |
| Apr 15 2024 | 24.5018 | -0.17 | -0.70% | 24.6743 | 24.90 | 24.44 | 9,833 |
| Apr 12 2024 | 24.6743 | -0.40 | -1.61% | 25.0785 | 25.0785 | 24.6743 | 1,149 |
| Apr 11 2024 | 25.0785 | -0.06 | -0.24% | 25.1384 | 25.1384 | 25.038 | 1,738 |
| Apr 10 2024 | 25.1384 | -0.37 | -1.45% | 25.5087 | 25.5087 | 25.1384 | 10 |
| Apr 09 2024 | 25.5087 | 0.01 | 0.05% | 25.4963 | 25.5399 | 25.4963 | 410 |
| Apr 08 2024 | 25.4963 | 0.06 | 0.23% | 25.438 | 25.55 | 25.438 | 3,746 |
| Apr 05 2024 | 25.438 | 0.16 | 0.64% | 25.277 | 25.438 | 25.277 | 9,016 |
| Apr 04 2024 | 25.277 | -0.28 | -1.10% | 25.5574 | 25.7597 | 25.24 | 21,923 |
| Apr 03 2024 | 25.5574 | -0.05 | -0.21% | 25.61 | 25.63 | 25.5574 | 1,644 |
| Apr 02 2024 | 25.61 | -0.15 | -0.59% | 25.7616 | 25.7616 | 25.56 | 57,674 |
| Apr 01 2024 | 25.7616 | -0.15 | -0.58% | 25.9113 | 25.9113 | 25.74 | 3,250 |
| Mar 28 2024 | 25.9113 | 0.04 | 0.15% | 25.8715 | 25.93 | 25.87 | 30,905 |
| Mar 27 2024 | 25.8715 | 0.34 | 1.34% | 25.5006 | 25.8715 | 25.5006 | 7,672 |
| Mar 26 2024 | 25.53 | -0.04 | -0.14% | 25.80 | 25.80 | 25.53 | 11,175 |
| Mar 25 2024 | 25.5651 | 0.01 | 0.03% | 25.5587 | 25.5651 | 25.5587 | 90 |
| Mar 22 2024 | 25.5587 | -0.29 | -1.13% | 25.72 | 25.72 | 25.5587 | 10,683 |
| Mar 21 2024 | 25.85 | 0.20 | 0.78% | 25.87 | 25.87 | 25.7999 | 16,246 |
| Mar 20 2024 | 25.65 | 0.28 | 1.10% | 25.44 | 25.6777 | 25.3287 | 31,372 |
| Mar 19 2024 | 25.37 | 0.18 | 0.71% | 25.19 | 25.37 | 25.19 | 16,169 |
| Mar 18 2024 | 25.19 | -0.04 | -0.17% | 25.2339 | 25.34 | 25.19 | 22,522 |
| Mar 15 2024 | 25.2339 | 0.16 | 0.62% | 25.0772 | 25.24 | 25.0772 | 30,067 |
| Mar 14 2024 | 25.0772 | -0.22 | -0.88% | 25.30 | 25.30 | 24.96 | 26,385 |
| Mar 13 2024 | 25.30 | 0.06 | 0.23% | 25.2418 | 25.3899 | 25.2418 | 71,109 |
| Mar 12 2024 | 25.2418 | 0.13 | 0.50% | 25.1153 | 25.2418 | 25.10 | 50,165 |
| Mar 11 2024 | 25.1153 | 0.04 | 0.16% | 25.22 | 25.22 | 25.1153 | 5,219 |
