Advisor Managed Portfolio... (MVPA)
AMEX: MVPA
· Real-Time Price · USD
35.60
-0.34 (-0.95%)
At close: Sep 09, 2025, 3:43 PM
35.59
-0.03%
After-hours: Sep 09, 2025, 05:05 PM EDT
MVPA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 35.98 | 36.00 | 35.82 | 35.94 | 35.94 | 0.50% | 2,862 |
| Sep 5, 2025 | 35.73 | 35.76 | 35.70 | 35.76 | 35.76 | 0.25% | 1,310 |
| Sep 4, 2025 | 35.30 | 35.72 | 35.30 | 35.67 | 35.67 | 1.39% | 900 |
| Sep 3, 2025 | 35.29 | 35.30 | 35.07 | 35.18 | 35.18 | 0.57% | 4,600 |
| Sep 2, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | -0.23% | 4,177 |
| Aug 29, 2025 | 35.19 | 35.23 | 34.99 | 35.06 | 35.06 | -0.09% | 4,200 |
| Aug 28, 2025 | 35.02 | 35.15 | 35.02 | 35.09 | 35.09 | 0.26% | 2,300 |
| Aug 27, 2025 | 35.03 | 35.07 | 34.90 | 35.00 | 35.00 | 0.72% | 2,100 |
| Aug 26, 2025 | 34.78 | 34.79 | 34.74 | 34.75 | 34.75 | 0.09% | 1,224 |
| Aug 25, 2025 | 34.71 | 34.82 | 34.71 | 34.72 | 34.72 | -0.40% | 1,034 |
| Aug 22, 2025 | 33.84 | 34.91 | 33.84 | 34.86 | 34.86 | 3.35% | 1,200 |
| Aug 21, 2025 | 33.47 | 33.73 | 33.47 | 33.73 | 33.73 | -0.03% | 1,100 |
| Aug 20, 2025 | 33.55 | 33.77 | 33.46 | 33.74 | 33.74 | -0.74% | 2,819 |
| Aug 19, 2025 | 34.22 | 34.36 | 33.93 | 33.99 | 33.99 | -0.61% | 2,343 |
| Aug 18, 2025 | 33.92 | 34.20 | 33.92 | 34.20 | 34.20 | 0.18% | 4,208 |
| 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 |