(MVV)
AMEX: MVV
· Real-Time Price · USD
69.43
3.74 (5.69%)
At close: Aug 22, 2025, 3:59 PM
69.35
-0.12%
After-hours: Aug 22, 2025, 05:29 PM EDT
MVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 66.24 | 69.77 | 66.24 | 69.29 | 69.43 | 5.48% | 23,438 |
| Aug 21, 2025 | 65.00 | 65.78 | 65.00 | 65.69 | 65.69 | -0.21% | 3,314 |
| Aug 20, 2025 | 65.28 | 66.12 | 65.20 | 65.83 | 65.83 | -0.80% | 16,148 |
| Aug 19, 2025 | 67.00 | 67.42 | 66.20 | 66.36 | 66.36 | 0.33% | 3,219 |
| Aug 18, 2025 | 65.79 | 66.22 | 65.79 | 66.14 | 66.14 | 0.47% | 5,823 |
| Aug 15, 2025 | 66.81 | 66.81 | 65.82 | 65.83 | 65.83 | -1.27% | 3,900 |
| Aug 14, 2025 | 67.00 | 67.00 | 65.90 | 66.68 | 66.68 | -2.49% | 7,500 |
| Aug 13, 2025 | 66.90 | 68.38 | 66.62 | 68.38 | 68.38 | 3.06% | 5,000 |
| Aug 12, 2025 | 64.40 | 66.35 | 64.40 | 66.35 | 66.35 | 4.74% | 11,000 |
| Aug 11, 2025 | 64.26 | 64.26 | 63.33 | 63.35 | 63.35 | -0.97% | 2,500 |
| Aug 8, 2025 | 64.38 | 64.38 | 63.96 | 63.97 | 63.97 | 0.00% | 8,400 |
| Aug 7, 2025 | 65.56 | 65.56 | 63.65 | 63.97 | 63.97 | -0.39% | 5,203 |
| Aug 6, 2025 | 64.72 | 64.72 | 64.00 | 64.22 | 64.22 | -0.67% | 5,265 |
| Aug 5, 2025 | 64.33 | 64.90 | 63.99 | 64.65 | 64.65 | -0.05% | 5,300 |
| Aug 4, 2025 | 63.72 | 64.74 | 63.72 | 64.68 | 64.68 | 2.50% | 23,431 |
| Aug 1, 2025 | 63.15 | 63.49 | 61.64 | 63.10 | 63.10 | -3.10% | 19,313 |
| Jul 31, 2025 | 66.07 | 66.68 | 64.89 | 65.12 | 65.12 | -2.27% | 17,400 |
| Jul 30, 2025 | 67.71 | 67.97 | 65.95 | 66.63 | 66.63 | -1.32% | 17,400 |
| Jul 29, 2025 | 68.26 | 68.26 | 67.09 | 67.52 | 67.52 | -0.15% | 11,600 |
| Jul 28, 2025 | 68.40 | 68.40 | 67.50 | 67.62 | 67.62 | -0.54% | 10,043 |