Pioneer Municipal High In... (MAV)
8.64
-0.04 (-0.46%)
At close: Mar 04, 2025, 3:58 PM
MAV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 8.70 | 8.71 | 8.65 | 8.68 | -0.01 | -0.12% | 33,964 |
| Feb 28, 2025 | 8.68 | 8.69 | 8.60 | 8.69 | 0.04 | 0.46% | 20,844 |
| Feb 27, 2025 | 8.64 | 8.65 | 8.60 | 8.65 | 0.00 | 0.00% | 84,527 |
| Feb 26, 2025 | 8.65 | 8.67 | 8.62 | 8.65 | 0.01 | 0.12% | 21,017 |
| Feb 25, 2025 | 8.63 | 8.66 | 8.62 | 8.64 | 0.04 | 0.47% | 23,335 |
| Feb 24, 2025 | 8.63 | 8.63 | 8.58 | 8.60 | -0.04 | -0.46% | 29,300 |
| Feb 21, 2025 | 8.63 | 8.64 | 8.58 | 8.64 | 0.03 | 0.35% | 15,800 |
| Feb 20, 2025 | 8.60 | 8.62 | 8.56 | 8.61 | 0.00 | 0.00% | 54,800 |
| Feb 19, 2025 | 8.57 | 8.62 | 8.55 | 8.61 | 0.04 | 0.47% | 54,001 |
| Feb 18, 2025 | 8.54 | 8.57 | 8.53 | 8.57 | 0.02 | 0.23% | 51,200 |
| Feb 14, 2025 | 8.51 | 8.57 | 8.51 | 8.55 | 0.08 | 0.94% | 85,840 |
| Feb 13, 2025 | 8.45 | 8.50 | 8.43 | 8.47 | 0.04 | 0.47% | 71,200 |
| Feb 12, 2025 | 8.47 | 8.51 | 8.42 | 8.43 | -0.10 | -1.17% | 88,514 |
| Feb 11, 2025 | 8.55 | 8.56 | 8.52 | 8.53 | -0.03 | -0.35% | 68,536 |
| Feb 10, 2025 | 8.67 | 8.68 | 8.56 | 8.56 | -0.08 | -0.93% | 78,300 |
| Feb 7, 2025 | 8.69 | 8.69 | 8.60 | 8.64 | -0.05 | -0.58% | 50,200 |
| Feb 6, 2025 | 8.66 | 8.75 | 8.66 | 8.69 | 0.03 | 0.35% | 69,438 |
| Feb 5, 2025 | 8.59 | 8.69 | 8.59 | 8.66 | 0.10 | 1.17% | 85,200 |
| Feb 4, 2025 | 8.58 | 8.60 | 8.56 | 8.56 | -0.01 | -0.12% | 72,000 |
| Feb 3, 2025 | 8.55 | 8.60 | 8.53 | 8.57 | 0.04 | 0.47% | 70,243 |
| Jan 31, 2025 | 8.65 | 8.65 | 8.51 | 8.53 | -0.08 | -0.93% | 81,503 |
| Jan 30, 2025 | 8.61 | 8.63 | 8.57 | 8.61 | 0.06 | 0.70% | 44,500 |
| Jan 29, 2025 | 8.62 | 8.62 | 8.55 | 8.55 | -0.05 | -0.58% | 5,106 |
| Jan 28, 2025 | 8.57 | 8.60 | 8.50 | 8.60 | 0.03 | 0.35% | 56,744 |
| Jan 27, 2025 | 8.55 | 8.59 | 8.54 | 8.57 | 0.05 | 0.59% | 21,300 |
| Jan 24, 2025 | 8.52 | 8.55 | 8.46 | 8.52 | 0.01 | 0.12% | 9,723 |
| Jan 23, 2025 | 8.53 | 8.55 | 8.50 | 8.51 | -0.02 | -0.23% | 57,741 |
| Jan 22, 2025 | 8.56 | 8.61 | 8.51 | 8.53 | -0.03 | -0.35% | 36,639 |
| Jan 21, 2025 | 8.55 | 8.58 | 8.47 | 8.56 | 0.05 | 0.59% | 41,109 |
| Jan 17, 2025 | 8.51 | 8.54 | 8.43 | 8.51 | -0.01 | -0.12% | 57,642 |
| Jan 16, 2025 | 8.52 | 8.53 | 8.45 | 8.52 | -0.01 | -0.12% | 32,800 |
| Jan 15, 2025 | 8.50 | 8.55 | 8.47 | 8.53 | 0.06 | 0.71% | 39,941 |
| Jan 14, 2025 | 8.50 | 8.52 | 8.45 | 8.47 | -0.05 | -0.59% | 12,500 |
| 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 |