Register for streaming realtime charts, analysis tools, and prices.
MVEW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 5.4005 | -0.03 | -0.50% | 5.4005 | 5.4005 | 5.4005 | 1,027 |
| May 23 2024 | 5.4275 | -0.03 | -0.48% | 5.448 | 5.465 | 5.419 | 3,414 |
| May 22 2024 | 5.4535 | 0.00 | -0.05% | 5.4535 | 5.4535 | 5.4535 | 6,254 |
| May 21 2024 | 5.4565 | -0.03 | -0.47% | 5.4565 | 5.4565 | 5.4565 | 49 |
| May 20 2024 | 5.482 | 0.02 | 0.43% | 5.482 | 5.482 | 5.482 | 4 |
| May 17 2024 | 5.4585 | -0.03 | -0.46% | 5.487 | 5.4895 | 5.458 | 41 |
| May 16 2024 | 5.4835 | 0.01 | 0.16% | 5.485 | 5.50 | 5.4695 | 410 |
| May 15 2024 | 5.475 | 0.01 | 0.13% | 5.467 | 5.493 | 5.459 | 23,105 |
| May 14 2024 | 5.468 | -0.03 | -0.56% | 5.488 | 5.503 | 5.4605 | 1,111 |
| May 13 2024 | 5.499 | 0.01 | 0.13% | 5.497 | 5.5055 | 5.4885 | 317 |
| May 10 2024 | 5.492 | 0.02 | 0.44% | 5.494 | 5.513 | 5.4775 | 89,148 |
| May 09 2024 | 5.468 | 0.01 | 0.17% | 5.468 | 5.468 | 5.468 | 2,964 |
| May 08 2024 | 5.4585 | 0.02 | 0.36% | 5.461 | 5.4755 | 5.4465 | 4,289 |
| May 07 2024 | 5.439 | 0.07 | 1.27% | 5.423 | 5.4405 | 5.4175 | 56,654 |
| May 03 2024 | 5.371 | 0.00 | 0.04% | 5.376 | 5.379 | 5.34 | 156,844 |
| May 02 2024 | 5.369 | 0.02 | 0.38% | 5.378 | 5.378 | 5.365 | 821 |
| May 01 2024 | 5.3485 | -0.02 | -0.37% | 5.3485 | 5.3485 | 5.3485 | 10 |
| Apr 30 2024 | 5.3685 | 0.00 | -0.02% | 5.377 | 5.3845 | 5.3505 | 4,026 |
| Apr 29 2024 | 5.3695 | -0.02 | -0.43% | 5.3695 | 5.3695 | 5.3695 | 1,833 |
| Apr 26 2024 | 5.3925 | 0.03 | 0.58% | 5.38 | 5.4065 | 5.3795 | 257 |
| Apr 25 2024 | 5.3615 | -0.05 | -0.92% | 5.3615 | 5.3615 | 5.3615 | 97 |
| Apr 24 2024 | 5.4115 | -0.02 | -0.40% | 5.4115 | 5.4115 | 5.4115 | 2,914 |
| Apr 23 2024 | 5.433 | 0.01 | 0.18% | 5.433 | 5.433 | 5.433 | 599 |
| Apr 22 2024 | 5.4235 | 0.06 | 1.07% | 5.403 | 5.451 | 5.3995 | 9,233 |
| Apr 19 2024 | 5.366 | 0.03 | 0.52% | 5.333 | 5.369 | 5.318 | 8,392 |
| Apr 18 2024 | 5.338 | 0.02 | 0.41% | 5.334 | 5.3495 | 5.313 | 524 |
| Apr 17 2024 | 5.316 | -0.01 | -0.23% | 5.316 | 5.316 | 5.316 | 66 |
| Apr 16 2024 | 5.3285 | -0.04 | -0.82% | 5.325 | 5.344 | 5.314 | 1,526 |
| Apr 15 2024 | 5.3725 | -0.02 | -0.28% | 5.3725 | 5.3725 | 5.3725 | 946 |
| Apr 12 2024 | 5.3875 | 0.01 | 0.19% | 5.399 | 5.413 | 5.3785 | 2,671 |
| Apr 11 2024 | 5.3775 | -0.02 | -0.34% | 5.3775 | 5.3775 | 5.3775 | 804 |
| Apr 10 2024 | 5.396 | 0.01 | 0.21% | 5.405 | 5.4115 | 5.367 | 12,339 |
| Apr 09 2024 | 5.3845 | -0.03 | -0.46% | 5.3845 | 5.3845 | 5.3845 | 471 |
| Apr 08 2024 | 5.4095 | 0.00 | -0.04% | 5.4095 | 5.4095 | 5.4095 | 5,320 |
| Apr 05 2024 | 5.4115 | -0.02 | -0.40% | 5.4115 | 5.4115 | 5.4115 | 355 |
| Apr 04 2024 | 5.4335 | -0.01 | -0.15% | 5.4335 | 5.4335 | 5.4335 | 1,016 |
| Apr 03 2024 | 5.4415 | -0.01 | -0.22% | 5.4415 | 5.4415 | 5.4415 | 3,495 |
| Apr 02 2024 | 5.4535 | -0.04 | -0.74% | 5.4535 | 5.4535 | 5.4535 | 199 |
| Mar 28 2024 | 5.494 | 0.02 | 0.38% | 5.494 | 5.494 | 5.494 | 1,146 |
| Mar 27 2024 | 5.473 | 0.03 | 0.63% | 5.479 | 5.482 | 5.4585 | 1,718 |
| Mar 26 2024 | 5.439 | 0.01 | 0.14% | 5.428 | 5.4565 | 5.4225 | 845 |
| Mar 25 2024 | 5.4315 | -0.04 | -0.65% | 5.4315 | 5.4315 | 5.4315 | 27 |
| Mar 22 2024 | 5.467 | 0.01 | 0.25% | 5.467 | 5.467 | 5.467 | 1,070 |
| Mar 21 2024 | 5.4535 | 0.05 | 0.97% | 5.4535 | 5.4535 | 5.4535 | 680 |
| Mar 20 2024 | 5.401 | 0.01 | 0.18% | 5.401 | 5.401 | 5.401 | 3,946 |
| Mar 19 2024 | 5.3915 | 0.00 | 0.08% | 5.3915 | 5.3915 | 5.3915 | 274 |
| Mar 18 2024 | 5.387 | 0.03 | 0.56% | 5.375 | 5.387 | 5.3575 | 6,282 |
| Mar 15 2024 | 5.357 | -0.01 | -0.17% | 5.357 | 5.357 | 5.357 | 329 |
| Mar 14 2024 | 5.366 | -0.02 | -0.35% | 5.366 | 5.366 | 5.366 | 11,701 |
| Mar 13 2024 | 5.385 | 0.02 | 0.34% | 5.371 | 5.385 | 5.3665 | 969 |
| Mar 12 2024 | 5.3665 | 0.03 | 0.53% | 5.3665 | 5.3665 | 5.3665 | 200 |
| Mar 11 2024 | 5.338 | 0.00 | -0.03% | 5.338 | 5.338 | 5.338 | 32,355 |
| Mar 08 2024 | 5.3395 | -0.02 | -0.30% | 5.344 | 5.3565 | 5.3135 | 24,308 |
| Mar 07 2024 | 5.3555 | 0.01 | 0.13% | 5.3555 | 5.3555 | 5.3555 | 299 |
| Mar 06 2024 | 5.3485 | 0.02 | 0.46% | 5.3485 | 5.3485 | 5.3485 | 746 |
| Mar 05 2024 | 5.324 | -0.02 | -0.30% | 5.351 | 5.3585 | 5.317 | 1,927 |
| Mar 04 2024 | 5.34 | -0.01 | -0.21% | 5.338 | 5.3435 | 5.33 | 1,834 |
| Mar 01 2024 | 5.3515 | 0.00 | 0.07% | 5.3515 | 5.3515 | 5.3515 | 13,572 |
| Feb 29 2024 | 5.3475 | 0.01 | 0.22% | 5.3475 | 5.3475 | 5.3475 | 20,864 |
| Feb 28 2024 | 5.3355 | 0.01 | 0.24% | 5.341 | 5.348 | 5.321 | 2,311 |
| Feb 27 2024 | 5.3225 | -0.02 | -0.42% | 5.336 | 5.337 | 5.3225 | 1,529 |
| Feb 26 2024 | 5.345 | -0.02 | -0.28% | 5.345 | 5.345 | 5.345 | 0 |
