Pioneer Municipal High In... (MAV)
8.49
-0.03 (-0.35%)
At close: Jan 14, 2025, 3:59 PM
8.47
-0.24%
After-hours Jan 14, 2025, 07:00 PM EST
MAV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 8.50 | 8.52 | 8.45 | 8.47 | -0.05 | -0.59% | 12,451 |
| Jan 13, 2025 | 8.46 | 8.52 | 8.42 | 8.52 | 0.06 | 0.71% | 63,048 |
| Jan 10, 2025 | 8.49 | 8.50 | 8.45 | 8.46 | -0.07 | -0.82% | 52,045 |
| Jan 8, 2025 | 8.52 | 8.57 | 8.50 | 8.53 | 0.03 | 0.35% | 40,200 |
| Jan 7, 2025 | 8.56 | 8.56 | 8.49 | 8.50 | -0.05 | -0.58% | 36,000 |
| Jan 6, 2025 | 8.52 | 8.55 | 8.49 | 8.55 | 0.02 | 0.23% | 44,417 |
| Jan 3, 2025 | 8.54 | 8.56 | 8.51 | 8.53 | 0.03 | 0.35% | 40,236 |
| Jan 2, 2025 | 8.47 | 8.53 | 8.44 | 8.50 | 0.07 | 0.83% | 53,938 |
| Dec 31, 2024 | 8.46 | 8.51 | 8.42 | 8.43 | -0.02 | -0.24% | 85,037 |
| Dec 30, 2024 | 8.47 | 8.49 | 8.45 | 8.45 | -0.02 | -0.24% | 101,200 |
| Dec 27, 2024 | 8.49 | 8.49 | 8.43 | 8.47 | -0.02 | -0.24% | 37,106 |
| Dec 26, 2024 | 8.46 | 8.51 | 8.41 | 8.49 | 0.03 | 0.35% | 80,300 |
| Dec 24, 2024 | 8.47 | 8.48 | 8.41 | 8.46 | 0.01 | 0.12% | 62,808 |
| Dec 23, 2024 | 8.47 | 8.50 | 8.39 | 8.45 | -0.02 | -0.24% | 100,939 |
| Dec 20, 2024 | 8.49 | 8.55 | 8.45 | 8.47 | -0.03 | -0.35% | 181,803 |
| Dec 19, 2024 | 8.57 | 8.57 | 8.49 | 8.50 | -0.04 | -0.47% | 76,400 |
| Dec 18, 2024 | 8.55 | 8.67 | 8.51 | 8.54 | -0.04 | -0.47% | 83,200 |
| Dec 17, 2024 | 8.66 | 8.71 | 8.56 | 8.58 | -0.10 | -1.15% | 127,100 |
| Dec 16, 2024 | 8.71 | 8.76 | 8.67 | 8.68 | 0.03 | 0.35% | 54,400 |
| Dec 13, 2024 | 8.77 | 8.78 | 8.63 | 8.65 | -0.14 | -1.59% | 59,330 |
| Dec 12, 2024 | 8.77 | 8.81 | 8.75 | 8.79 | -0.03 | -0.34% | 32,600 |
| Dec 11, 2024 | 8.84 | 8.84 | 8.77 | 8.82 | 0.02 | 0.23% | 39,800 |
| Dec 10, 2024 | 8.80 | 8.83 | 8.78 | 8.80 | -0.03 | -0.34% | 57,039 |
| Dec 9, 2024 | 8.84 | 8.84 | 8.81 | 8.83 | 0.03 | 0.34% | 20,600 |
| Dec 6, 2024 | 8.82 | 8.85 | 8.80 | 8.80 | -0.02 | -0.23% | 18,400 |
| Dec 5, 2024 | 8.83 | 8.83 | 8.81 | 8.82 | -0.01 | -0.11% | 25,510 |
| Dec 4, 2024 | 8.79 | 8.83 | 8.78 | 8.83 | 0.05 | 0.57% | 32,719 |
| Dec 3, 2024 | 8.81 | 8.82 | 8.78 | 8.78 | 0.01 | 0.11% | 44,600 |
| Dec 2, 2024 | 8.75 | 8.82 | 8.74 | 8.77 | -0.10 | -1.13% | 128,300 |
| Nov 29, 2024 | 8.85 | 8.90 | 8.75 | 8.87 | 0.05 | 0.57% | 32,035 |
| Nov 27, 2024 | 8.73 | 8.84 | 8.73 | 8.82 | 0.07 | 0.80% | 21,700 |
| Nov 26, 2024 | 8.68 | 8.77 | 8.68 | 8.75 | 0.05 | 0.57% | 81,017 |
| Nov 25, 2024 | 8.71 | 8.72 | 8.68 | 8.70 | 0.03 | 0.35% | 26,926 |
| Nov 22, 2024 | 8.64 | 8.71 | 8.63 | 8.67 | 0.00 | 0.00% | 55,300 |
| Nov 21, 2024 | 8.62 | 8.68 | 8.61 | 8.67 | 0.03 | 0.35% | 36,515 |
| Nov 20, 2024 | 8.63 | 8.67 | 8.62 | 8.64 | -0.01 | -0.12% | 32,928 |
| Nov 19, 2024 | 8.66 | 8.67 | 8.62 | 8.65 | -0.01 | -0.12% | 42,746 |
| Nov 18, 2024 | 8.59 | 8.73 | 8.59 | 8.66 | 0.07 | 0.81% | 26,642 |
| Nov 15, 2024 | 8.68 | 8.68 | 8.59 | 8.59 | -0.12 | -1.38% | 37,531 |
| Nov 14, 2024 | 8.74 | 8.74 | 8.65 | 8.71 | 0.01 | 0.11% | 117,720 |
| Nov 13, 2024 | 8.73 | 8.73 | 8.68 | 8.70 | -0.01 | -0.11% | 46,800 |
| Nov 12, 2024 | 8.67 | 8.71 | 8.62 | 8.71 | 0.05 | 0.58% | 61,600 |
| Nov 11, 2024 | 8.70 | 8.74 | 8.63 | 8.66 | 0.03 | 0.35% | 50,038 |
| Nov 8, 2024 | 8.59 | 8.65 | 8.59 | 8.63 | 0.04 | 0.47% | 37,413 |
| Nov 7, 2024 | 8.55 | 8.59 | 8.47 | 8.59 | 0.10 | 1.18% | 60,100 |
| Nov 6, 2024 | 8.66 | 8.69 | 8.49 | 8.49 | -0.22 | -2.53% | 52,304 |
| Nov 5, 2024 | 8.73 | 8.74 | 8.68 | 8.71 | 0.02 | 0.23% | 68,500 |
| Nov 4, 2024 | 8.58 | 8.73 | 8.52 | 8.69 | 0.17 | 2.00% | 74,920 |
| Nov 1, 2024 | 8.59 | 8.69 | 8.52 | 8.52 | -0.10 | -1.16% | 55,100 |
| Oct 31, 2024 | 8.58 | 8.62 | 8.47 | 8.62 | 0.02 | 0.23% | 191,400 |