Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MVF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 1.47 | -0.01 | -0.34% | 1.465 | 1.485 | 1.465 | 188,546 |
| May 15 2024 | 1.475 | -0.01 | -0.67% | 1.505 | 1.505 | 1.472 | 376,734 |
| May 14 2024 | 1.485 | -0.01 | -0.83% | 1.495 | 1.50 | 1.4825 | 225,378 |
| May 13 2024 | 1.4975 | 0.00 | -0.17% | 1.495 | 1.51 | 1.49 | 274,691 |
| May 10 2024 | 1.50 | -0.01 | -0.33% | 1.51 | 1.51 | 1.495 | 466,756 |
| May 09 2024 | 1.505 | -0.01 | -0.33% | 1.515 | 1.515 | 1.49 | 143,475 |
| May 08 2024 | 1.51 | -0.01 | -0.66% | 1.515 | 1.5275 | 1.50 | 168,672 |
| May 07 2024 | 1.52 | 0.02 | 1.67% | 1.50 | 1.525 | 1.48 | 1,395,490 |
| May 06 2024 | 1.495 | 0.02 | 1.01% | 1.48 | 1.50 | 1.48 | 782,707 |
| May 03 2024 | 1.48 | 0.02 | 1.20% | 1.47 | 1.485 | 1.46 | 1,451,603 |
| May 02 2024 | 1.4625 | 0.01 | 0.52% | 1.46 | 1.47 | 1.46 | 288,965 |
| May 01 2024 | 1.455 | -0.01 | -0.68% | 1.45 | 1.46 | 1.44 | 1,656,155 |
| Apr 30 2024 | 1.465 | 0.01 | 0.34% | 1.48 | 1.495 | 1.46 | 315,978 |
| Apr 29 2024 | 1.46 | 0.02 | 1.25% | 1.455 | 1.47 | 1.44 | 350,830 |
| Apr 26 2024 | 1.442 | -0.06 | -3.87% | 1.50 | 1.5025 | 1.435 | 501,182 |
| Apr 24 2024 | 1.50 | -0.01 | -0.66% | 1.53 | 1.53 | 1.48 | 1,157,605 |
| Apr 23 2024 | 1.51 | 0.02 | 1.68% | 1.49 | 1.53 | 1.49 | 1,001,317 |
| Apr 22 2024 | 1.485 | 0.05 | 3.13% | 1.465 | 1.495 | 1.455 | 704,929 |
| Apr 19 2024 | 1.44 | -0.01 | -0.35% | 1.45 | 1.46 | 1.425 | 745,575 |
| Apr 18 2024 | 1.445 | 0.01 | 0.35% | 1.435 | 1.465 | 1.42 | 689,007 |
| Apr 17 2024 | 1.44 | 0.02 | 1.41% | 1.435 | 1.445 | 1.43 | 520,672 |
| Apr 16 2024 | 1.42 | -0.03 | -1.73% | 1.46 | 1.46 | 1.417 | 760,094 |
| Apr 15 2024 | 1.445 | -0.01 | -0.69% | 1.445 | 1.465 | 1.44 | 486,724 |
| Apr 12 2024 | 1.455 | 0.05 | 3.19% | 1.42 | 1.4625 | 1.40 | 1,004,224 |
| Apr 11 2024 | 1.41 | -0.02 | -1.05% | 1.425 | 1.425 | 1.405 | 356,157 |
| Apr 10 2024 | 1.425 | 0.01 | 0.35% | 1.44 | 1.44 | 1.425 | 449,012 |
| Apr 09 2024 | 1.42 | -0.01 | -0.70% | 1.415 | 1.43 | 1.41 | 402,846 |
| Apr 08 2024 | 1.43 | 0.00 | 0.00% | 1.43 | 1.43 | 1.43 | 0.00 |
| Apr 05 2024 | 1.43 | 0.00 | 0.00% | 1.43 | 1.435 | 1.41 | 322,935 |
| Apr 04 2024 | 1.43 | -0.02 | -1.38% | 1.42 | 1.4475 | 1.42 | 255,676 |
| Apr 03 2024 | 1.45 | 0.03 | 2.11% | 1.405 | 1.4525 | 1.405 | 540,647 |
| Apr 02 2024 | 1.42 | -0.03 | -1.73% | 1.44 | 1.44 | 1.405 | 497,792 |
| Mar 28 2024 | 1.445 | -0.01 | -0.69% | 1.46 | 1.4625 | 1.43 | 324,378 |
| Mar 27 2024 | 1.455 | -0.01 | -0.34% | 1.44 | 1.47 | 1.44 | 593,348 |
| Mar 26 2024 | 1.46 | 0.03 | 2.10% | 1.43 | 1.46 | 1.41 | 2,186,907 |
| Mar 25 2024 | 1.43 | 0.00 | 0.00% | 1.445 | 1.445 | 1.41 | 388,640 |
| Mar 22 2024 | 1.43 | -0.03 | -2.05% | 1.455 | 1.465 | 1.425 | 672,276 |
| Mar 21 2024 | 1.46 | 0.02 | 1.74% | 1.45 | 1.465 | 1.43 | 1,392,221 |
| Mar 20 2024 | 1.435 | 0.02 | 1.06% | 1.42 | 1.44 | 1.42 | 559,939 |
| Mar 19 2024 | 1.42 | -0.01 | -0.70% | 1.44 | 1.4425 | 1.395 | 628,130 |
| Mar 18 2024 | 1.43 | -0.03 | -2.05% | 1.47 | 1.47 | 1.43 | 350,530 |
| Mar 15 2024 | 1.46 | -0.01 | -0.34% | 1.455 | 1.475 | 1.445 | 11,062,705 |
| Mar 14 2024 | 1.465 | -0.02 | -1.35% | 1.465 | 1.495 | 1.455 | 808,065 |
| Mar 13 2024 | 1.485 | 0.03 | 1.71% | 1.475 | 1.50 | 1.475 | 1,448,286 |
| Mar 12 2024 | 1.46 | 0.02 | 1.74% | 1.46 | 1.47 | 1.44 | 747,224 |
| Mar 11 2024 | 1.435 | -0.06 | -4.01% | 1.48 | 1.495 | 1.425 | 639,922 |
| Mar 08 2024 | 1.495 | 0.03 | 1.70% | 1.47 | 1.50 | 1.465 | 815,675 |
| Mar 07 2024 | 1.47 | -0.03 | -1.67% | 1.49 | 1.49 | 1.465 | 1,198,518 |
| Mar 06 2024 | 1.495 | 0.02 | 1.36% | 1.48 | 1.495 | 1.47 | 767,221 |
| Mar 05 2024 | 1.475 | 0.03 | 2.08% | 1.45 | 1.475 | 1.445 | 939,854 |
| Mar 04 2024 | 1.445 | 0.00 | 0.00% | 1.46 | 1.465 | 1.43 | 437,879 |
| Mar 01 2024 | 1.445 | -0.04 | -2.69% | 1.49 | 1.49 | 1.44 | 621,376 |
| Feb 29 2024 | 1.485 | 0.02 | 1.37% | 1.47 | 1.485 | 1.465 | 918,058 |
| Feb 28 2024 | 1.465 | 0.01 | 0.69% | 1.46 | 1.47 | 1.425 | 438,900 |
| Feb 27 2024 | 1.455 | 0.02 | 1.04% | 1.455 | 1.46 | 1.44 | 628,109 |
| Feb 26 2024 | 1.44 | 0.01 | 0.88% | 1.43 | 1.45 | 1.425 | 910,712 |
| Feb 23 2024 | 1.4275 | -0.02 | -1.55% | 1.47 | 1.47 | 1.40 | 617,796 |
| Feb 22 2024 | 1.45 | 0.00 | 0.00% | 1.45 | 1.475 | 1.4425 | 651,442 |
| Feb 21 2024 | 1.45 | 0.00 | 0.00% | 1.46 | 1.475 | 1.44 | 438,737 |
| Feb 20 2024 | 1.45 | 0.02 | 1.40% | 1.42 | 1.455 | 1.415 | 1,774,839 |
| Feb 19 2024 | 1.43 | -0.01 | -0.35% | 1.44 | 1.45 | 1.425 | 1,773,418 |
| Feb 16 2024 | 1.435 | 0.00 | -0.17% | 1.425 | 1.455 | 1.425 | 838,167 |
