Register to chat with like-minded investors on our interactive forums.
MVOL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 62.72 | -0.05 | -0.08% | 62.78 | 63.245 | 61.64 | 3,421 |
| Jun 06 2024 | 62.77 | 0.21 | 0.34% | 62.54 | 62.99 | 62.54 | 3,601 |
| Jun 05 2024 | 62.56 | 0.21 | 0.34% | 62.48 | 62.74 | 62.18 | 7,462 |
| Jun 04 2024 | 62.35 | 0.01 | 0.02% | 62.30 | 62.565 | 62.075 | 4,866 |
| Jun 03 2024 | 62.34 | 0.58 | 0.94% | 62.43 | 62.525 | 62.185 | 11,950 |
| May 31 2024 | 61.76 | 0.28 | 0.46% | 61.37 | 61.88 | 61.37 | 21,982 |
| May 30 2024 | 61.48 | 0.30 | 0.49% | 60.85 | 61.56 | 60.85 | 6,759 |
| May 29 2024 | 61.18 | -0.75 | -1.21% | 61.51 | 61.585 | 61.145 | 57,471 |
| May 28 2024 | 61.93 | -0.37 | -0.59% | 62.35 | 62.415 | 61.88 | 24,390 |
| May 24 2024 | 62.295 | -0.14 | -0.22% | 62.12 | 62.355 | 62.085 | 4,676 |
| May 23 2024 | 62.43 | -0.42 | -0.67% | 62.78 | 63.045 | 62.385 | 43,990 |
| May 22 2024 | 62.85 | 0.02 | 0.03% | 62.73 | 62.96 | 62.65 | 5,319 |
| May 21 2024 | 62.83 | -0.26 | -0.41% | 62.98 | 63.015 | 62.815 | 9,035 |
| May 20 2024 | 63.09 | 0.22 | 0.35% | 63.09 | 63.175 | 62.945 | 41,308 |
| May 17 2024 | 62.87 | -0.05 | -0.08% | 62.99 | 62.99 | 62.775 | 3,833 |
| May 16 2024 | 62.92 | 0.16 | 0.25% | 62.92 | 62.93 | 62.73 | 19,874 |
| May 15 2024 | 62.76 | 0.48 | 0.77% | 62.45 | 62.825 | 62.16 | 93,756 |
| May 14 2024 | 62.28 | -0.25 | -0.40% | 62.45 | 62.545 | 62.00 | 40,762 |
| May 13 2024 | 62.53 | 0.19 | 0.30% | 62.43 | 62.65 | 62.365 | 28,200 |
| May 10 2024 | 62.34 | 0.28 | 0.45% | 62.24 | 62.535 | 62.025 | 15,225 |
| May 09 2024 | 62.06 | 0.12 | 0.19% | 61.85 | 62.13 | 61.615 | 2,431 |
| May 08 2024 | 61.94 | 0.11 | 0.18% | 61.83 | 61.95 | 61.735 | 57,153 |
| May 07 2024 | 61.83 | 0.57 | 0.93% | 61.64 | 61.905 | 61.605 | 20,646 |
| May 03 2024 | 61.26 | 0.32 | 0.53% | 61.10 | 62.225 | 61.10 | 60,192 |
| May 02 2024 | 60.94 | 0.17 | 0.28% | 61.05 | 61.36 | 60.875 | 5,240 |
| May 01 2024 | 60.77 | -0.15 | -0.25% | 60.69 | 60.90 | 60.14 | 48,267 |
| Apr 30 2024 | 60.92 | -0.35 | -0.57% | 61.19 | 61.385 | 60.86 | 164,249 |
| Apr 29 2024 | 61.27 | 0.16 | 0.26% | 61.30 | 61.54 | 61.15 | 41,386 |
| Apr 26 2024 | 61.11 | -0.01 | -0.02% | 61.37 | 61.655 | 61.02 | 33,850 |
| Apr 25 2024 | 61.12 | -0.24 | -0.39% | 61.45 | 62.03 | 60.895 | 27,215 |
| Apr 24 2024 | 61.36 | -0.30 | -0.49% | 61.41 | 61.58 | 61.24 | 34,840 |
| Apr 23 2024 | 61.66 | 0.52 | 0.85% | 61.37 | 61.71 | 61.27 | 5,591 |
| Apr 22 2024 | 61.14 | 0.41 | 0.68% | 60.97 | 61.30 | 60.97 | 12,877 |
| Apr 19 2024 | 60.73 | 0.22 | 0.36% | 60.29 | 60.81 | 60.21 | 8,251 |
| Apr 18 2024 | 60.51 | 0.34 | 0.56% | 60.35 | 60.585 | 60.155 | 4,673 |
| Apr 17 2024 | 60.175 | -0.19 | -0.31% | 59.91 | 60.575 | 59.91 | 18,799 |
| Apr 16 2024 | 60.36 | -0.48 | -0.79% | 60.19 | 60.52 | 60.105 | 20,290 |
| Apr 15 2024 | 60.84 | -0.20 | -0.33% | 60.99 | 61.185 | 60.65 | 80,043 |
| Apr 12 2024 | 61.04 | -0.04 | -0.07% | 61.28 | 61.35 | 60.865 | 18,838 |
| Apr 11 2024 | 61.08 | -0.33 | -0.54% | 61.47 | 64.63 | 60.83 | 7,927 |
| Apr 10 2024 | 61.41 | -0.44 | -0.70% | 62.14 | 64.555 | 61.165 | 4,463 |
| Apr 09 2024 | 61.845 | -0.20 | -0.31% | 62.04 | 62.26 | 61.68 | 8,420 |
| Apr 08 2024 | 62.04 | 0.03 | 0.05% | 62.00 | 62.155 | 61.86 | 1,074 |
| Apr 05 2024 | 62.01 | -0.51 | -0.82% | 61.98 | 62.05 | 61.095 | 10,271 |
| Apr 04 2024 | 62.52 | 0.05 | 0.08% | 62.47 | 62.735 | 62.265 | 3,928 |
| Apr 03 2024 | 62.47 | 0.03 | 0.05% | 62.44 | 62.56 | 62.21 | 13,633 |
| Apr 02 2024 | 62.44 | -0.67 | -1.06% | 62.66 | 62.875 | 62.42 | 4,709 |
| Mar 28 2024 | 63.11 | 0.29 | 0.46% | 62.93 | 63.225 | 62.89 | 16,043 |
| Mar 27 2024 | 62.82 | 0.20 | 0.32% | 62.87 | 62.955 | 62.57 | 12,589 |
| Mar 26 2024 | 62.62 | 0.09 | 0.14% | 62.47 | 62.665 | 62.405 | 35,658 |
| Mar 25 2024 | 62.53 | -0.18 | -0.29% | 62.51 | 62.645 | 62.45 | 10,262 |
| Mar 22 2024 | 62.71 | -0.17 | -0.27% | 62.87 | 62.99 | 62.69 | 3,929 |
| Mar 21 2024 | 62.88 | 0.26 | 0.41% | 62.93 | 63.195 | 62.745 | 6,084 |
| Mar 20 2024 | 62.625 | 0.09 | 0.15% | 62.57 | 62.77 | 62.57 | 11,118 |
| Mar 19 2024 | 62.53 | 0.05 | 0.07% | 62.61 | 62.61 | 62.22 | 10,987 |
| Mar 18 2024 | 62.485 | 0.31 | 0.49% | 62.33 | 62.525 | 62.225 | 6,555 |
| Mar 15 2024 | 62.18 | -0.13 | -0.20% | 62.53 | 62.535 | 62.035 | 393,288 |
| Mar 14 2024 | 62.305 | -0.31 | -0.49% | 62.75 | 63.02 | 62.15 | 5,383 |
| Mar 13 2024 | 62.61 | 0.11 | 0.18% | 62.52 | 62.735 | 62.52 | 15,114 |
| Mar 12 2024 | 62.50 | 0.24 | 0.39% | 62.43 | 62.67 | 61.34 | 22,632 |
| Mar 11 2024 | 62.26 | -0.19 | -0.30% | 62.38 | 62.395 | 62.045 | 2,510 |
