Advisor Managed Portfolio... (MVPA)
AMEX: MVPA
· Real-Time Price · USD
34.13
-0.01 (-0.03%)
At close: Aug 18, 2025, 3:29 PM
34.20
0.22%
After-hours: Aug 18, 2025, 05:41 PM EDT
MVPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 34.36 | 34.36 | 34.14 | 34.14 | 34.14 | -0.64% | 4,833 |
| Aug 14, 2025 | 34.26 | 34.36 | 34.14 | 34.36 | 34.36 | -1.01% | 8,600 |
| Aug 13, 2025 | 34.24 | 34.71 | 34.23 | 34.71 | 34.71 | 2.03% | 1,200 |
| Aug 12, 2025 | 33.56 | 34.02 | 33.56 | 34.02 | 34.02 | 2.07% | 1,107 |
| Aug 11, 2025 | 33.45 | 33.54 | 33.32 | 33.33 | 33.33 | -0.09% | 5,827 |
| Aug 8, 2025 | 33.39 | 33.39 | 33.36 | 33.36 | 33.36 | 0.09% | 2,500 |
| Aug 7, 2025 | 33.35 | 33.39 | 33.26 | 33.33 | 33.33 | -1.86% | 5,320 |
| Aug 6, 2025 | 33.77 | 33.96 | 33.77 | 33.96 | 33.96 | 0.44% | 1,239 |
| Aug 5, 2025 | 33.80 | 33.82 | 33.68 | 33.81 | 33.81 | 0.03% | 1,500 |
| Aug 4, 2025 | 33.51 | 33.81 | 33.51 | 33.80 | 33.80 | 1.87% | 4,413 |
| Aug 1, 2025 | 33.47 | 33.47 | 33.12 | 33.18 | 33.18 | -1.43% | 2,738 |
| Jul 31, 2025 | 33.66 | 33.86 | 33.59 | 33.66 | 33.66 | -0.06% | 3,646 |
| Jul 30, 2025 | 34.26 | 34.29 | 33.68 | 33.68 | 33.68 | -1.89% | 5,120 |
| Jul 29, 2025 | 34.60 | 34.64 | 34.25 | 34.33 | 34.33 | -0.69% | 3,335 |
| Jul 28, 2025 | 34.86 | 34.86 | 34.56 | 34.57 | 34.57 | -0.14% | 24,500 |
| Jul 25, 2025 | 34.74 | 34.74 | 34.62 | 34.62 | 34.62 | -0.52% | 1,700 |
| Jul 24, 2025 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | -0.29% | 1,121 |
| Jul 23, 2025 | 34.69 | 34.98 | 34.65 | 34.90 | 34.90 | 0.78% | 16,600 |
| Jul 22, 2025 | 34.27 | 34.68 | 34.27 | 34.63 | 34.63 | 1.67% | 1,917 |
| Jul 21, 2025 | 34.34 | 34.52 | 34.06 | 34.06 | 34.06 | -0.50% | 3,842 |