Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MVS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 18.83 | 0.14 | 0.75% | 18.89 | 18.89 | 18.805 | 5,309 |
| May 30 2024 | 18.69 | -0.15 | -0.80% | 18.66 | 18.74 | 18.66 | 26,328 |
| May 29 2024 | 18.84 | -0.11 | -0.58% | 18.93 | 18.93 | 18.84 | 91 |
| May 28 2024 | 18.95 | -0.13 | -0.68% | 19.09 | 19.10 | 18.92 | 2,332 |
| May 27 2024 | 19.08 | 0.22 | 1.17% | 18.98 | 19.08 | 18.98 | 1,342 |
| May 24 2024 | 18.86 | -0.16 | -0.84% | 18.79 | 18.87 | 18.79 | 5,914 |
| May 23 2024 | 19.02 | 0.02 | 0.11% | 19.00 | 19.02 | 19.00 | 591 |
| May 22 2024 | 19.00 | -0.13 | -0.68% | 19.19 | 19.19 | 19.00 | 3,165 |
| May 21 2024 | 19.13 | 0.06 | 0.31% | 19.17 | 19.17 | 19.13 | 1,435 |
| May 20 2024 | 19.07 | 0.00 | 0.00% | 19.16 | 19.17 | 19.05 | 3,797 |
| May 17 2024 | 19.07 | -0.24 | -1.24% | 19.15 | 19.16 | 19.06 | 4,361 |
| May 16 2024 | 19.31 | 0.21 | 1.10% | 19.15 | 19.35 | 19.15 | 2,424 |
| May 15 2024 | 19.10 | -0.03 | -0.16% | 19.28 | 19.28 | 19.09 | 1,283 |
| May 14 2024 | 19.13 | 0.01 | 0.05% | 19.14 | 19.14 | 19.11 | 1,820 |
| May 13 2024 | 19.12 | -0.01 | -0.05% | 19.16 | 19.16 | 19.07 | 1,838 |
| May 10 2024 | 19.13 | 0.18 | 0.95% | 19.08 | 19.16 | 19.08 | 3,867 |
| May 09 2024 | 18.95 | -0.23 | -1.20% | 19.35 | 19.35 | 18.95 | 1,368 |
| May 08 2024 | 19.18 | 0.00 | 0.00% | 19.18 | 19.32 | 19.18 | 2,397 |
| May 07 2024 | 19.18 | 0.26 | 1.37% | 19.04 | 19.18 | 19.04 | 8,617 |
| May 06 2024 | 18.92 | -0.04 | -0.21% | 18.99 | 18.99 | 18.92 | 2,061 |
| May 03 2024 | 18.96 | 0.08 | 0.42% | 18.79 | 18.96 | 18.79 | 660 |
| May 02 2024 | 18.88 | -0.03 | -0.16% | 18.88 | 18.92 | 18.88 | 1,366 |
| May 01 2024 | 18.91 | -0.29 | -1.51% | 18.95 | 18.95 | 18.91 | 732 |
| Apr 30 2024 | 19.20 | -0.11 | -0.57% | 19.30 | 19.30 | 19.20 | 5,543 |
| Apr 29 2024 | 19.31 | 0.28 | 1.47% | 19.17 | 19.32 | 19.14 | 9,267 |
| Apr 26 2024 | 19.03 | -0.34 | -1.76% | 19.32 | 19.32 | 18.99 | 740 |
| Apr 24 2024 | 19.37 | 0.01 | 0.05% | 19.46 | 19.46 | 19.34 | 4,229 |
| Apr 23 2024 | 19.36 | 0.11 | 0.57% | 19.35 | 19.40 | 19.35 | 5,738 |
| Apr 22 2024 | 19.25 | 0.37 | 1.96% | 18.94 | 19.27 | 18.94 | 5,374 |
| Apr 19 2024 | 18.88 | -0.30 | -1.56% | 19.24 | 19.26 | 18.88 | 7,573 |
| Apr 18 2024 | 19.18 | 0.05 | 0.26% | 19.06 | 19.20 | 19.06 | 1,773 |
| Apr 17 2024 | 19.13 | 0.07 | 0.37% | 19.07 | 19.18 | 19.07 | 5,632 |
| Apr 16 2024 | 19.06 | -0.35 | -1.80% | 19.23 | 19.24 | 19.01 | 2,416 |
| Apr 15 2024 | 19.41 | -0.22 | -1.12% | 19.67 | 19.67 | 19.41 | 1,929 |
| Apr 12 2024 | 19.63 | -0.02 | -0.10% | 19.55 | 19.67 | 19.55 | 2,694 |
| Apr 11 2024 | 19.65 | -0.15 | -0.76% | 19.52 | 19.66 | 19.52 | 4,849 |
| Apr 10 2024 | 19.80 | -0.02 | -0.10% | 19.93 | 19.93 | 19.77 | 3,707 |
| Apr 09 2024 | 19.82 | 0.00 | 0.00% | 19.81 | 19.86 | 19.81 | 4,693 |
| Apr 08 2024 | 19.82 | 0.01 | 0.05% | 19.80 | 19.86 | 19.80 | 1,693 |
| Apr 05 2024 | 19.81 | -0.09 | -0.45% | 19.94 | 19.94 | 19.76 | 1,760 |
| Apr 04 2024 | 19.90 | 0.11 | 0.56% | 19.90 | 19.90 | 19.87 | 1,824 |
| Apr 03 2024 | 19.79 | -0.39 | -1.93% | 19.95 | 19.95 | 19.79 | 2,537 |
| Apr 02 2024 | 20.18 | 0.00 | 0.00% | 20.30 | 20.30 | 20.15 | 2,842 |
| Mar 28 2024 | 20.18 | 0.23 | 1.15% | 20.15 | 20.21 | 20.13 | 1,867 |
| Mar 27 2024 | 19.95 | 0.04 | 0.20% | 19.90 | 19.95 | 19.89 | 1,939 |
| Mar 26 2024 | 19.91 | -0.03 | -0.15% | 19.91 | 20.34 | 19.91 | 2,549 |
| Mar 25 2024 | 19.94 | 0.02 | 0.10% | 19.97 | 19.98 | 19.93 | 2,958 |
| Mar 22 2024 | 19.92 | -0.13 | -0.65% | 20.00 | 20.00 | 19.90 | 2,507 |
| Mar 21 2024 | 20.05 | 0.34 | 1.73% | 19.98 | 20.05 | 19.98 | 2,892 |
| Mar 20 2024 | 19.71 | -0.01 | -0.05% | 19.75 | 19.77 | 19.71 | 2,621 |
| Mar 19 2024 | 19.72 | 0.05 | 0.25% | 19.73 | 19.73 | 19.64 | 2,106 |
| Mar 18 2024 | 19.67 | -0.05 | -0.25% | 19.73 | 19.73 | 19.54 | 2,673 |
| Mar 15 2024 | 19.72 | -0.03 | -0.15% | 19.52 | 19.72 | 19.51 | 2,568 |
| Mar 14 2024 | 19.75 | -0.06 | -0.30% | 19.75 | 19.75 | 19.74 | 682 |
| Mar 13 2024 | 19.81 | 0.07 | 0.35% | 19.81 | 19.81 | 19.81 | 617 |
| Mar 12 2024 | 19.74 | 0.00 | 0.00% | 19.83 | 19.83 | 19.74 | 70 |
| Mar 11 2024 | 19.74 | -0.17 | -0.85% | 19.77 | 19.77 | 19.74 | 298 |
| Mar 08 2024 | 19.91 | 0.17 | 0.86% | 19.79 | 19.91 | 19.79 | 630 |
| Mar 07 2024 | 19.74 | 0.16 | 0.82% | 19.73 | 19.75 | 19.68 | 7,835 |
| Mar 06 2024 | 19.58 | 0.02 | 0.10% | 19.56 | 19.59 | 19.53 | 3,986 |
| Mar 05 2024 | 19.56 | 0.06 | 0.31% | 19.39 | 19.56 | 19.39 | 2,033 |
| Mar 04 2024 | 19.50 | 0.07 | 0.36% | 19.54 | 19.55 | 19.50 | 1,378 |
| Mar 01 2024 | 19.43 | -0.07 | -0.36% | 19.60 | 19.60 | 19.43 | 203 |
