Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MVIN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 1.0564 | 0.05 | 4.78% | 1.0522 | 1.0664 | 1.0246 | 8,074 |
| May 23 2024 | 1.0082 | -0.04 | -4.00% | 1.0532 | 1.0836 | 1.0044 | 16,754 |
| May 22 2024 | 1.0502 | 0.01 | 1.39% | 1.0314 | 1.0674 | 1.0314 | 9,600 |
| May 21 2024 | 1.0358 | -0.03 | -2.49% | 1.0722 | 1.0772 | 1.0222 | 6,990 |
| May 20 2024 | 1.0622 | 0.01 | 0.97% | 1.0604 | 1.0936 | 1.0378 | 17,836 |
| May 17 2024 | 1.052 | -0.07 | -5.87% | 1.166 | 1.166 | 1.0354 | 125,687 |
| May 16 2024 | 1.1176 | -0.05 | -4.64% | 1.2136 | 1.22 | 1.1176 | 66,442 |
| May 15 2024 | 1.172 | -0.13 | -9.94% | 1.3168 | 1.3806 | 1.1602 | 56,639 |
| May 14 2024 | 1.3014 | 0.14 | 11.80% | 1.2042 | 1.5126 | 1.161 | 145,427 |
| May 13 2024 | 1.164 | 0.03 | 2.54% | 1.14 | 1.2262 | 1.098 | 49,685 |
| May 10 2024 | 1.1352 | -0.34 | -23.27% | 1.048 | 1.2098 | 1.048 | 192,598 |
| May 09 2024 | 1.4794 | -0.02 | -1.48% | 1.4918 | 1.5666 | 1.4622 | 8,732 |
| May 08 2024 | 1.5016 | -0.02 | -1.12% | 1.48 | 1.5228 | 1.48 | 877 |
| May 07 2024 | 1.5186 | 0.00 | 0.25% | 1.5852 | 1.5852 | 1.5186 | 5,862 |
| May 06 2024 | 1.5148 | 0.02 | 1.54% | 1.5174 | 1.5174 | 1.4702 | 1,180 |
| May 03 2024 | 1.4918 | 0.04 | 2.59% | 1.4908 | 1.5302 | 1.4796 | 19,852 |
| May 02 2024 | 1.4542 | 0.07 | 5.24% | 1.3684 | 1.4728 | 1.3404 | 18,204 |
| Apr 30 2024 | 1.3818 | -0.05 | -3.55% | 1.412 | 1.412 | 1.3622 | 3,386 |
| Apr 29 2024 | 1.4326 | 0.03 | 1.79% | 1.4214 | 1.4502 | 1.3794 | 26,267 |
| Apr 26 2024 | 1.4074 | 0.08 | 5.99% | 1.362 | 1.4172 | 1.362 | 4,092 |
| Apr 25 2024 | 1.3278 | -0.01 | -0.91% | 1.3684 | 1.3684 | 1.299 | 46,663 |
| Apr 24 2024 | 1.34 | 0.02 | 1.33% | 1.35 | 1.369 | 1.3232 | 19,240 |
| Apr 23 2024 | 1.3224 | 0.02 | 1.66% | 1.3386 | 1.3386 | 1.2852 | 13,791 |
| Apr 22 2024 | 1.3008 | -0.04 | -2.78% | 1.3206 | 1.35 | 1.2906 | 4,716 |
| Apr 19 2024 | 1.338 | -0.07 | -4.77% | 1.3756 | 1.45 | 1.3288 | 23,364 |
| Apr 18 2024 | 1.405 | 0.06 | 4.40% | 1.3718 | 1.405 | 1.3666 | 7,868 |
| Apr 17 2024 | 1.3458 | -0.06 | -4.44% | 1.4026 | 1.4106 | 1.3458 | 730 |
| Apr 16 2024 | 1.4084 | -0.01 | -1.01% | 1.4026 | 1.414 | 1.3774 | 9,413 |
| Apr 15 2024 | 1.4228 | -0.10 | -6.32% | 1.5046 | 1.5046 | 1.4228 | 4,445 |
| Apr 12 2024 | 1.5188 | -0.02 | -1.50% | 1.5616 | 1.5616 | 1.5188 | 769 |
| Apr 11 2024 | 1.542 | 0.00 | -0.23% | 1.543 | 1.5718 | 1.542 | 592 |
| Apr 10 2024 | 1.5456 | -0.03 | -1.62% | 1.53 | 1.5456 | 1.53 | 3,200 |
| Apr 09 2024 | 1.571 | 0.00 | -0.08% | 1.5646 | 1.6412 | 1.5646 | 4,570 |
| Apr 08 2024 | 1.5722 | 0.02 | 1.21% | 1.562 | 1.5722 | 1.5196 | 3,521 |
| Apr 05 2024 | 1.5534 | 0.02 | 1.23% | 1.5714 | 1.5998 | 1.515 | 5,049 |
| Apr 04 2024 | 1.5346 | -0.03 | -1.90% | 1.5958 | 1.6038 | 1.5346 | 8,450 |
| Apr 03 2024 | 1.5644 | -0.02 | -1.31% | 1.6112 | 1.6268 | 1.5524 | 33,883 |
| Apr 02 2024 | 1.5852 | -0.11 | -6.58% | 1.6896 | 1.71 | 1.5806 | 31,705 |
| Mar 28 2024 | 1.6968 | 0.06 | 3.49% | 1.7006 | 1.7468 | 1.653 | 8,382 |
| Mar 27 2024 | 1.6396 | 0.03 | 1.74% | 1.576 | 1.6396 | 1.5536 | 6,924 |
| Mar 26 2024 | 1.6116 | 0.01 | 0.72% | 1.576 | 1.6176 | 1.576 | 23,651 |
| Mar 25 2024 | 1.60 | 0.02 | 1.27% | 1.5908 | 1.6852 | 1.5908 | 8,700 |
| Mar 22 2024 | 1.58 | 0.00 | 0.00% | 1.584 | 1.603 | 1.58 | 11,049 |
| Mar 21 2024 | 1.58 | -0.02 | -1.16% | 1.6576 | 1.7152 | 1.5678 | 14,916 |
| Mar 20 2024 | 1.5986 | 0.00 | 0.29% | 1.6256 | 1.65 | 1.57 | 14,911 |
| Mar 19 2024 | 1.594 | -0.07 | -4.16% | 1.6916 | 1.72 | 1.57 | 38,898 |
| Mar 18 2024 | 1.6632 | -0.12 | -6.60% | 1.8146 | 1.8776 | 1.656 | 25,670 |
| Mar 15 2024 | 1.7808 | -0.16 | -8.16% | 1.976 | 1.976 | 1.76 | 11,017 |
| Mar 14 2024 | 1.939 | -0.13 | -6.37% | 2.1365 | 2.137 | 1.88 | 22,840 |
| Mar 13 2024 | 2.071 | -0.04 | -1.87% | 2.071 | 2.071 | 2.071 | 580 |
| Mar 12 2024 | 2.1105 | -0.18 | -7.68% | 2.1775 | 2.1775 | 2.095 | 2,268 |
| Mar 11 2024 | 2.286 | 0.03 | 1.15% | 2.2745 | 2.286 | 2.23 | 6,350 |
| Mar 08 2024 | 2.26 | 0.13 | 6.25% | 2.1655 | 2.4295 | 2.116 | 17,219 |
| Mar 07 2024 | 2.127 | 0.07 | 3.30% | 1.9654 | 2.1435 | 1.9654 | 5,861 |
| Mar 06 2024 | 2.059 | 0.16 | 8.37% | 1.94 | 2.059 | 1.94 | 4,289 |
| Mar 05 2024 | 1.90 | -0.15 | -7.14% | 2.031 | 2.031 | 1.8994 | 8,989 |
| Mar 04 2024 | 2.046 | -0.08 | -3.83% | 2.122 | 2.18 | 2.046 | 7,673 |
| Mar 01 2024 | 2.1275 | -0.05 | -2.21% | 2.2095 | 2.2305 | 2.10 | 3,258 |
| Feb 29 2024 | 2.1755 | 0.17 | 8.23% | 2.10 | 2.1905 | 2.029 | 15,311 |
| Feb 28 2024 | 2.01 | -0.03 | -1.47% | 2.0625 | 2.0625 | 1.9774 | 8,942 |
| Feb 27 2024 | 2.04 | 0.14 | 7.21% | 1.9776 | 2.04 | 1.8982 | 2,332 |
| Feb 26 2024 | 1.9028 | 0.04 | 2.35% | 1.8838 | 1.9028 | 1.86 | 4,802 |
