Advisor Managed Portfolio... (MVPL)
AMEX: MVPL
· Real-Time Price · USD
34.38
0.00 (0.01%)
At close: Sep 08, 2025, 9:40 AM
34.58
0.59%
After-hours: Sep 08, 2025, 04:04 PM EDT
MVPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 0.58% | 3 |
| Sep 5, 2025 | 34.18 | 34.38 | 34.14 | 34.38 | 34.38 | -0.72% | 1,015 |
| Sep 4, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 1.76% | 100 |
| Sep 3, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | 0.89% | 100 |
| Sep 2, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | -1.32% | 137 |
| Aug 29, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -1.53% | 100 |
| Aug 28, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 0.61% | 100 |
| Aug 27, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.58% | 100 |
| Aug 26, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | 0.65% | 100 |
| Aug 25, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | -0.58% | 100 |
| Aug 22, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 3.10% | 100 |
| Aug 21, 2025 | 33.53 | 33.53 | 33.25 | 33.25 | 33.25 | -0.86% | 307 |
| Aug 20, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | -0.33% | 200 |
| Aug 19, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -1.38% | 100 |
| Aug 18, 2025 | 34.16 | 34.16 | 34.12 | 34.12 | 34.12 | 0.09% | 108 |
| Aug 15, 2025 | 34.26 | 34.26 | 34.09 | 34.09 | 34.09 | -0.70% | 104 |
| Aug 14, 2025 | 34.31 | 34.33 | 34.31 | 34.33 | 34.33 | 0.12% | 103 |
| Aug 13, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | 0.70% | 133 |
| Aug 12, 2025 | 33.76 | 34.05 | 33.76 | 34.05 | 34.05 | 2.34% | 103 |
| Aug 11, 2025 | 33.60 | 33.60 | 33.27 | 33.27 | 33.27 | -0.81% | 103 |