Register for streaming realtime charts, analysis tools, and prices.
MVEE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 6.317 | -0.02 | -0.32% | 6.317 | 6.317 | 6.317 | 1 |
| May 23 2024 | 6.337 | -0.01 | -0.21% | 6.337 | 6.337 | 6.337 | 0 |
| May 22 2024 | 6.3505 | -0.02 | -0.27% | 6.343 | 6.3535 | 6.328 | 1 |
| May 21 2024 | 6.3675 | -0.02 | -0.31% | 6.359 | 6.3695 | 6.3465 | 1,310 |
| May 20 2024 | 6.3875 | 0.01 | 0.13% | 6.40 | 6.40 | 6.384 | 799 |
| May 17 2024 | 6.379 | -0.02 | -0.28% | 6.379 | 6.379 | 6.379 | 27 |
| May 16 2024 | 6.397 | -0.01 | -0.14% | 6.397 | 6.397 | 6.397 | 2 |
| May 15 2024 | 6.406 | 0.02 | 0.38% | 6.393 | 6.4105 | 6.371 | 3 |
| May 14 2024 | 6.382 | 0.02 | 0.35% | 6.382 | 6.382 | 6.382 | 4 |
| May 13 2024 | 6.3595 | 0.00 | -0.06% | 6.363 | 6.368 | 6.3585 | 1,997 |
| May 10 2024 | 6.3635 | 0.03 | 0.47% | 6.3635 | 6.3635 | 6.3635 | 9,200 |
| May 09 2024 | 6.3335 | 0.04 | 0.56% | 6.3335 | 6.3335 | 6.3335 | 0 |
| May 08 2024 | 6.298 | 0.04 | 0.58% | 6.304 | 6.3175 | 6.291 | 2,729 |
| May 07 2024 | 6.2615 | 0.10 | 1.61% | 6.222 | 6.2625 | 6.222 | 295 |
| May 03 2024 | 6.162 | 0.05 | 0.84% | 6.138 | 6.188 | 6.127 | 1,927 |
| May 02 2024 | 6.1105 | 0.05 | 0.88% | 6.07 | 6.1205 | 6.07 | 2,263 |
| May 01 2024 | 6.057 | -0.03 | -0.57% | 6.077 | 6.08 | 6.0555 | 54 |
| Apr 30 2024 | 6.0915 | -0.03 | -0.51% | 6.084 | 6.094 | 6.0785 | 14,946 |
| Apr 29 2024 | 6.1225 | 0.01 | 0.11% | 6.1225 | 6.1225 | 6.1225 | 18 |
| Apr 26 2024 | 6.116 | 0.04 | 0.58% | 6.116 | 6.116 | 6.116 | 1,590 |
| Apr 25 2024 | 6.0805 | -0.06 | -0.91% | 6.098 | 6.107 | 6.045 | 1,117 |
| Apr 24 2024 | 6.1365 | -0.06 | -0.91% | 6.173 | 6.1875 | 6.1325 | 575 |
| Apr 23 2024 | 6.193 | 0.04 | 0.58% | 6.199 | 6.21 | 6.1725 | 2 |
| Apr 22 2024 | 6.1575 | 0.09 | 1.53% | 6.154 | 6.1715 | 6.1535 | 123 |
| Apr 19 2024 | 6.0645 | 0.03 | 0.56% | 5.992 | 6.0655 | 5.992 | 1,846 |
| Apr 18 2024 | 6.0305 | 0.04 | 0.67% | 6.025 | 6.034 | 6.00 | 17 |
| Apr 17 2024 | 5.9905 | 0.01 | 0.15% | 6.008 | 6.025 | 5.9785 | 888 |
| Apr 16 2024 | 5.9815 | -0.08 | -1.29% | 5.978 | 6.0175 | 5.963 | 4,831 |
| Apr 15 2024 | 6.0595 | -0.01 | -0.19% | 6.0595 | 6.0595 | 6.0595 | 0 |
| Apr 12 2024 | 6.071 | 0.01 | 0.11% | 6.071 | 6.071 | 6.071 | 7 |
| Apr 11 2024 | 6.0645 | -0.01 | -0.17% | 6.062 | 6.0915 | 6.0375 | 862 |
| Apr 10 2024 | 6.075 | -0.01 | -0.23% | 6.075 | 6.075 | 6.075 | 0 |
| Apr 09 2024 | 6.089 | -0.03 | -0.41% | 6.095 | 6.105 | 6.067 | 1,482 |
| Apr 08 2024 | 6.114 | 0.01 | 0.16% | 6.114 | 6.114 | 6.114 | 0 |
| Apr 05 2024 | 6.1045 | -0.03 | -0.56% | 6.095 | 6.106 | 6.079 | 2,728 |
| Apr 04 2024 | 6.139 | -0.01 | -0.16% | 6.152 | 6.161 | 6.139 | 761 |
| Apr 03 2024 | 6.149 | 0.01 | 0.20% | 6.149 | 6.149 | 6.149 | 8 |
| Apr 02 2024 | 6.137 | -0.05 | -0.83% | 6.164 | 6.173 | 6.1315 | 106,858 |
| Mar 28 2024 | 6.1885 | 0.00 | -0.02% | 6.182 | 6.1895 | 6.182 | 1,279 |
| Mar 27 2024 | 6.1895 | 0.01 | 0.11% | 6.186 | 6.197 | 6.177 | 1,589 |
| Mar 26 2024 | 6.1825 | 0.03 | 0.44% | 6.166 | 6.1835 | 6.166 | 522 |
| Mar 25 2024 | 6.1555 | -0.01 | -0.13% | 6.147 | 6.162 | 6.127 | 997 |
| Mar 22 2024 | 6.1635 | 0.02 | 0.37% | 6.1635 | 6.1635 | 6.1635 | 12 |
| Mar 21 2024 | 6.1405 | 0.08 | 1.28% | 6.095 | 6.1475 | 6.086 | 476 |
| Mar 20 2024 | 6.063 | 0.01 | 0.13% | 6.064 | 6.075 | 6.0555 | 6,593 |
| Mar 19 2024 | 6.055 | 0.00 | 0.03% | 6.047 | 6.058 | 6.036 | 2,418 |
| Mar 18 2024 | 6.053 | -0.02 | -0.35% | 6.048 | 6.056 | 6.048 | 852 |
| Mar 15 2024 | 6.0745 | 0.00 | 0.05% | 6.093 | 6.102 | 6.0725 | 230 |
| Mar 14 2024 | 6.0715 | -0.02 | -0.36% | 6.104 | 6.115 | 6.062 | 2,651 |
| Mar 13 2024 | 6.0935 | 0.02 | 0.33% | 6.071 | 6.1005 | 6.071 | 1,537 |
| Mar 12 2024 | 6.0735 | 0.04 | 0.74% | 6.054 | 6.0775 | 6.0425 | 8,404 |
| Mar 11 2024 | 6.029 | -0.01 | -0.13% | 6.016 | 6.0315 | 6.0035 | 3,815 |
| Mar 08 2024 | 6.037 | -0.03 | -0.46% | 6.037 | 6.037 | 6.037 | 5 |
| Mar 07 2024 | 6.065 | 0.06 | 0.97% | 6.016 | 6.0735 | 5.9915 | 3,113 |
| Mar 06 2024 | 6.0065 | 0.03 | 0.42% | 5.979 | 6.0225 | 5.979 | 10,695 |
| Mar 05 2024 | 5.9815 | -0.02 | -0.26% | 5.989 | 6.002 | 5.976 | 3,117 |
| Mar 04 2024 | 5.997 | -0.03 | -0.46% | 6.013 | 6.015 | 5.9825 | 1,633 |
| Mar 01 2024 | 6.0245 | 0.01 | 0.09% | 6.0245 | 6.0245 | 6.0245 | 0 |
| Feb 29 2024 | 6.019 | 0.01 | 0.19% | 6.023 | 6.03 | 6.014 | 5,562 |
| Feb 28 2024 | 6.0075 | -0.01 | -0.12% | 6.0075 | 6.0075 | 6.0075 | 0 |
| Feb 27 2024 | 6.015 | -0.01 | -0.12% | 6.005 | 6.022 | 5.987 | 17,849 |
| Feb 26 2024 | 6.022 | 0.01 | 0.15% | 6.011 | 6.022 | 6.0055 | 3 |
