Pioneer Municipal High In... (MAV)
NYSE: MAV
· Real-Time Price · USD
8.32
0.01 (0.12%)
At close: Jul 09, 2025, 3:59 PM
MAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 8.31 | 8.31 | 8.29 | 8.31 | 8.31 | 0.00% | 28,924 |
| Jul 7, 2025 | 8.32 | 8.36 | 8.31 | 8.31 | 8.31 | -0.36% | 149,800 |
| Jul 3, 2025 | 8.32 | 8.37 | 8.32 | 8.34 | 8.34 | -0.12% | 26,400 |
| Jul 2, 2025 | 8.33 | 8.36 | 8.31 | 8.35 | 8.35 | 0.48% | 91,627 |
| Jul 1, 2025 | 8.27 | 8.33 | 8.27 | 8.31 | 8.31 | 0.12% | 58,038 |
| Jun 30, 2025 | 8.30 | 8.32 | 8.28 | 8.30 | 8.30 | 0.00% | 114,133 |
| Jun 27, 2025 | 8.32 | 8.32 | 8.28 | 8.30 | 8.30 | -0.12% | 119,500 |
| Jun 26, 2025 | 8.30 | 8.31 | 8.28 | 8.31 | 8.31 | 0.36% | 99,830 |
| Jun 25, 2025 | 8.27 | 8.32 | 8.24 | 8.28 | 8.28 | -0.24% | 77,400 |
| Jun 24, 2025 | 8.27 | 8.30 | 8.27 | 8.30 | 8.30 | 0.48% | 58,516 |
| Jun 23, 2025 | 8.24 | 8.29 | 8.23 | 8.26 | 8.26 | 0.12% | 89,507 |
| Jun 20, 2025 | 8.29 | 8.30 | 8.22 | 8.25 | 8.25 | 0.00% | 524,800 |
| Jun 18, 2025 | 8.27 | 8.33 | 8.25 | 8.25 | 8.25 | -0.72% | 68,118 |
| Jun 17, 2025 | 8.32 | 8.34 | 8.31 | 8.31 | 8.28 | -0.12% | 23,446 |
| Jun 16, 2025 | 8.31 | 8.34 | 8.27 | 8.32 | 8.29 | 0.36% | 36,700 |
| Jun 13, 2025 | 8.25 | 8.30 | 8.25 | 8.29 | 8.26 | -0.12% | 29,505 |
| Jun 12, 2025 | 8.33 | 8.34 | 8.30 | 8.30 | 8.27 | -0.12% | 79,740 |
| Jun 11, 2025 | 8.29 | 8.32 | 8.27 | 8.31 | 8.28 | 0.61% | 48,248 |
| Jun 10, 2025 | 8.29 | 8.31 | 8.26 | 8.26 | 8.23 | -0.36% | 58,133 |
| Jun 9, 2025 | 8.30 | 8.33 | 8.23 | 8.29 | 8.26 | 0.00% | 39,333 |