Register for real-time alerts, custom portfolio, and market movers
MRVI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 8.84 | -0.32 | -3.49% | 9.24 | 9.50 | 8.791 | 1,830,960 |
| Sep 18 2024 | 9.16 | -0.08 | -0.87% | 9.21 | 9.435 | 9.03 | 1,275,900 |
| Sep 17 2024 | 9.24 | 0.10 | 1.09% | 9.22 | 9.50 | 9.12 | 1,221,533 |
| Sep 16 2024 | 9.14 | 0.75 | 8.94% | 8.38 | 9.205 | 8.27 | 1,794,261 |
| Sep 13 2024 | 8.39 | -0.22 | -2.56% | 8.685 | 8.87 | 8.37 | 1,604,399 |
| Sep 12 2024 | 8.61 | -0.20 | -2.27% | 8.88 | 9.05 | 8.51 | 2,945,110 |
| Sep 11 2024 | 8.81 | -0.17 | -1.89% | 8.86 | 8.92 | 8.54 | 1,080,167 |
| Sep 10 2024 | 8.98 | 0.11 | 1.24% | 8.78 | 9.02 | 8.66 | 812,754 |
| Sep 09 2024 | 8.87 | -0.18 | -1.99% | 9.02 | 9.29 | 8.65 | 1,749,701 |
| Sep 06 2024 | 9.05 | 0.41 | 4.75% | 8.83 | 9.60 | 8.74 | 3,299,995 |
| Sep 05 2024 | 8.64 | 0.46 | 5.62% | 8.16 | 8.64 | 8.06 | 1,419,202 |
| Sep 04 2024 | 8.18 | -0.55 | -6.30% | 8.70 | 8.80 | 8.16 | 2,053,188 |
| Sep 03 2024 | 8.73 | -0.32 | -3.54% | 9.095 | 9.17 | 8.63 | 1,583,451 |
| Aug 30 2024 | 9.05 | -0.16 | -1.74% | 9.27 | 9.305 | 8.985 | 1,144,097 |
| Aug 29 2024 | 9.21 | 0.05 | 0.55% | 9.19 | 9.41 | 9.175 | 1,951,749 |
| Aug 28 2024 | 9.16 | 0.13 | 1.44% | 9.16 | 9.35 | 9.00 | 1,368,595 |
| Aug 27 2024 | 9.03 | 0.25 | 2.85% | 8.79 | 9.045 | 8.6299 | 971,460 |
| Aug 26 2024 | 8.78 | -0.13 | -1.46% | 8.92 | 8.95 | 8.76 | 1,150,528 |
| Aug 23 2024 | 8.91 | 0.05 | 0.56% | 8.86 | 9.20 | 8.805 | 1,456,514 |
| Aug 22 2024 | 8.86 | 0.08 | 0.91% | 8.83 | 9.25 | 8.79 | 1,640,234 |
| Aug 21 2024 | 8.78 | -0.21 | -2.34% | 9.02 | 9.10 | 8.78 | 1,703,761 |
| Aug 20 2024 | 8.99 | -0.25 | -2.71% | 9.23 | 9.34 | 8.79 | 2,473,444 |
| Aug 19 2024 | 9.24 | -0.44 | -4.55% | 9.67 | 9.91 | 9.07 | 4,118,650 |
| Aug 16 2024 | 9.68 | 1.71 | 21.46% | 8.09 | 9.95 | 7.885 | 18,324,675 |
| Aug 15 2024 | 7.97 | -0.25 | -3.04% | 8.42 | 8.695 | 7.74 | 3,422,770 |
| Aug 14 2024 | 8.22 | -0.22 | -2.61% | 8.49 | 8.49 | 8.035 | 2,923,710 |
| Aug 13 2024 | 8.44 | -0.26 | -2.99% | 8.54 | 8.82 | 8.27 | 2,650,404 |
| Aug 12 2024 | 8.70 | 0.16 | 1.87% | 8.54 | 9.12 | 8.23 | 2,199,623 |
| Aug 09 2024 | 8.54 | 0.06 | 0.77% | 8.77 | 9.08 | 8.29 | 2,097,507 |
| Aug 08 2024 | 8.475 | -0.63 | -6.87% | 8.19 | 8.99 | 7.43 | 6,281,238 |
| Aug 07 2024 | 9.10 | 0.01 | 0.11% | 9.13 | 9.58 | 9.04 | 2,805,213 |
| Aug 06 2024 | 9.09 | -0.10 | -1.09% | 9.19 | 9.525 | 8.98 | 1,909,930 |
| Aug 05 2024 | 9.19 | -0.18 | -1.92% | 8.91 | 9.485 | 8.75 | 1,187,010 |
| Aug 02 2024 | 9.37 | -0.26 | -2.70% | 9.285 | 9.515 | 9.15 | 1,331,875 |
| Aug 01 2024 | 9.63 | -0.10 | -1.03% | 9.72 | 9.95 | 9.51 | 1,097,608 |
| Jul 31 2024 | 9.73 | 0.25 | 2.64% | 9.55 | 10.03 | 9.40 | 1,271,263 |
| Jul 30 2024 | 9.48 | 0.36 | 3.95% | 9.17 | 9.62 | 9.11 | 1,332,729 |
| Jul 29 2024 | 9.12 | -0.04 | -0.44% | 9.19 | 9.31 | 8.932 | 1,302,586 |
| Jul 26 2024 | 9.16 | 0.65 | 7.64% | 8.66 | 9.19 | 8.58 | 1,261,621 |
| Jul 25 2024 | 8.51 | 0.23 | 2.78% | 8.40 | 8.78 | 8.36 | 1,282,028 |
| Jul 24 2024 | 8.28 | -0.05 | -0.60% | 8.31 | 8.495 | 8.165 | 1,178,642 |
| Jul 23 2024 | 8.33 | -0.01 | -0.06% | 8.33 | 8.555 | 8.24 | 2,062,099 |
| Jul 22 2024 | 8.335 | -0.31 | -3.53% | 8.73 | 8.79 | 8.28 | 1,158,764 |
| Jul 19 2024 | 8.64 | -0.36 | -4.00% | 9.05 | 9.07 | 8.55 | 1,750,667 |
| Jul 18 2024 | 9.00 | -0.29 | -3.12% | 9.20 | 9.49 | 8.98 | 1,046,680 |
| Jul 17 2024 | 9.29 | 0.08 | 0.87% | 9.22 | 9.37 | 9.01 | 1,699,475 |
| Jul 16 2024 | 9.21 | 0.45 | 5.14% | 8.87 | 9.23 | 8.795 | 1,991,958 |
| Jul 15 2024 | 8.76 | -0.18 | -2.01% | 9.00 | 9.10 | 8.74 | 1,854,292 |
| Jul 12 2024 | 8.94 | 0.34 | 3.95% | 8.74 | 8.985 | 8.61 | 1,734,898 |
| Jul 11 2024 | 8.60 | 0.88 | 11.40% | 7.80 | 8.70 | 7.80 | 3,641,480 |
| Jul 10 2024 | 7.72 | 0.15 | 1.98% | 7.61 | 7.73 | 7.31 | 1,649,393 |
| Jul 09 2024 | 7.57 | 0.22 | 2.99% | 7.35 | 7.575 | 7.20 | 1,769,498 |
| Jul 08 2024 | 7.35 | 0.36 | 5.08% | 7.01 | 7.47 | 7.01 | 1,946,047 |
| Jul 05 2024 | 6.995 | 0.00 | 0.07% | 6.99 | 7.085 | 6.845 | 782,964 |
| Jul 03 2024 | 6.99 | 0.15 | 2.19% | 6.83 | 7.035 | 6.74 | 1,739,818 |
| Jul 02 2024 | 6.84 | -0.10 | -1.44% | 6.92 | 6.92 | 6.715 | 1,961,583 |
| Jul 01 2024 | 6.94 | -0.22 | -3.07% | 7.21 | 7.33 | 6.93 | 1,771,436 |
| Jun 28 2024 | 7.16 | 0.08 | 1.13% | 7.11 | 7.38 | 7.04 | 15,916,802 |
| Jun 27 2024 | 7.08 | 0.14 | 2.02% | 6.94 | 7.11 | 6.76 | 2,315,144 |
| Jun 26 2024 | 6.94 | 0.07 | 1.02% | 6.87 | 6.985 | 6.67 | 2,415,126 |
| Jun 25 2024 | 6.87 | -0.20 | -2.83% | 7.07 | 7.10 | 6.83 | 1,836,264 |
| Jun 24 2024 | 7.07 | -0.17 | -2.35% | 7.27 | 7.34 | 6.99 | 1,420,046 |
