Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
MVF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 6.965 | -0.05 | -0.64% | 7.03 | 7.04 | 6.965 | 8,176 |
| May 24 2024 | 7.01 | 0.01 | 0.14% | 7.04 | 7.04 | 6.985 | 83,424 |
| May 23 2024 | 7.00 | -0.07 | -0.99% | 7.09 | 7.09 | 6.97 | 98,821 |
| May 22 2024 | 7.07 | -0.05 | -0.70% | 7.12 | 7.12 | 7.065 | 113,308 |
| May 21 2024 | 7.12 | 0.04 | 0.56% | 7.10 | 7.12 | 7.09 | 59,007 |
| May 20 2024 | 7.08 | -0.01 | -0.14% | 7.10 | 7.10 | 7.06 | 239,155 |
| May 17 2024 | 7.09 | 0.00 | 0.00% | 7.10 | 7.10 | 7.07 | 297,054 |
| May 16 2024 | 7.09 | -0.02 | -0.28% | 7.12 | 7.12 | 7.07 | 263,123 |
| May 15 2024 | 7.11 | 0.03 | 0.42% | 7.10 | 7.12 | 7.09 | 331,711 |
| May 14 2024 | 7.08 | 0.02 | 0.28% | 7.06 | 7.08 | 7.02 | 97,017 |
| May 13 2024 | 7.06 | 0.02 | 0.28% | 7.08 | 7.08 | 7.03 | 72,353 |
| May 10 2024 | 7.04 | -0.03 | -0.42% | 7.09 | 7.09 | 7.01 | 151,036 |
| May 09 2024 | 7.07 | -0.01 | -0.14% | 7.11 | 7.11 | 7.04 | 218,525 |
| May 08 2024 | 7.08 | 0.05 | 0.71% | 7.08 | 7.10 | 7.01 | 373,113 |
| May 07 2024 | 7.03 | 0.06 | 0.86% | 6.98 | 7.11 | 6.98 | 199,072 |
| May 06 2024 | 6.97 | 0.09 | 1.31% | 6.90 | 6.97 | 6.89 | 147,938 |
| May 03 2024 | 6.88 | 0.06 | 0.95% | 6.85 | 6.89 | 6.84 | 71,311 |
| May 02 2024 | 6.815 | 0.01 | 0.07% | 6.80 | 6.82 | 6.77 | 52,202 |
| May 01 2024 | 6.81 | -0.01 | -0.15% | 6.84 | 6.85 | 6.80 | 219,060 |
| Apr 30 2024 | 6.82 | -0.01 | -0.07% | 6.79 | 6.82 | 6.78 | 19,294 |
| Apr 29 2024 | 6.825 | 0.00 | 0.07% | 6.83 | 6.83 | 6.81 | 11,333 |
| Apr 26 2024 | 6.82 | 0.03 | 0.44% | 6.85 | 6.85 | 6.80 | 188,682 |
| Apr 25 2024 | 6.79 | -0.01 | -0.15% | 6.76 | 6.82 | 6.74 | 441,309 |
| Apr 24 2024 | 6.80 | -0.01 | -0.15% | 6.82 | 6.82 | 6.79 | 123,662 |
| Apr 23 2024 | 6.81 | -0.01 | -0.15% | 6.81 | 6.835 | 6.8099 | 222,682 |
| Apr 22 2024 | 6.82 | 0.00 | 0.00% | 6.85 | 6.85 | 6.81 | 149,927 |
| Apr 19 2024 | 6.82 | -0.01 | -0.07% | 6.82 | 6.84 | 6.81 | 85,748 |
| Apr 18 2024 | 6.825 | 0.02 | 0.22% | 6.84 | 6.84 | 6.79 | 117,710 |
| Apr 17 2024 | 6.81 | 0.03 | 0.38% | 6.81 | 6.82 | 6.79 | 47,400 |
| Apr 16 2024 | 6.784 | -0.01 | -0.16% | 6.765 | 6.82 | 6.755 | 300,839 |
| Apr 15 2024 | 6.795 | -0.09 | -1.32% | 6.87 | 6.87 | 6.79 | 56,029 |
| Apr 12 2024 | 6.886 | -0.04 | -0.63% | 6.92 | 6.92 | 6.8675 | 89,122 |
| Apr 11 2024 | 6.93 | 0.04 | 0.58% | 6.92 | 6.93 | 6.88 | 183,400 |
| Apr 10 2024 | 6.89 | -0.08 | -1.15% | 6.92 | 6.92 | 6.865 | 93,923 |
| Apr 09 2024 | 6.97 | 0.02 | 0.29% | 6.99 | 6.99 | 6.94 | 133,004 |
| Apr 08 2024 | 6.95 | 0.04 | 0.58% | 6.93 | 6.98 | 6.86 | 132,169 |
| Apr 05 2024 | 6.91 | -0.01 | -0.14% | 6.89 | 6.91 | 6.875 | 382,345 |
| Apr 04 2024 | 6.92 | 0.03 | 0.44% | 6.93 | 6.93 | 6.90 | 80,045 |
| Apr 03 2024 | 6.89 | -0.01 | -0.14% | 6.90 | 6.91 | 6.87 | 137,233 |
| Apr 02 2024 | 6.90 | -0.06 | -0.86% | 6.89 | 6.92 | 6.865 | 176,179 |
| Apr 01 2024 | 6.96 | -0.10 | -1.42% | 7.02 | 7.02 | 6.91 | 166,014 |
| Mar 28 2024 | 7.06 | 0.08 | 1.15% | 6.98 | 7.06 | 6.92 | 221,251 |
| Mar 27 2024 | 6.98 | 0.00 | 0.00% | 7.00 | 7.00 | 6.94 | 166,281 |
| Mar 26 2024 | 6.98 | -0.03 | -0.43% | 7.01 | 7.01 | 6.96 | 107,886 |
| Mar 25 2024 | 7.01 | -0.02 | -0.28% | 7.03 | 7.0355 | 6.9796 | 100,898 |
| Mar 22 2024 | 7.03 | 0.02 | 0.29% | 7.04 | 7.0433 | 7.01 | 78,282 |
| Mar 21 2024 | 7.01 | -0.03 | -0.43% | 7.08 | 7.08 | 6.99 | 99,771 |
| Mar 20 2024 | 7.04 | -0.01 | -0.14% | 7.05 | 7.05 | 7.02 | 120,291 |
| Mar 19 2024 | 7.05 | -0.02 | -0.28% | 7.05 | 7.0631 | 7.045 | 102,349 |
| Mar 18 2024 | 7.07 | 0.03 | 0.43% | 7.09 | 7.10 | 7.06 | 71,624 |
| Mar 15 2024 | 7.04 | -0.03 | -0.42% | 7.09 | 7.09 | 7.02 | 85,824 |
| Mar 14 2024 | 7.07 | -0.07 | -0.98% | 7.10 | 7.10 | 7.06 | 37,343 |
| Mar 13 2024 | 7.14 | 0.04 | 0.56% | 7.12 | 7.15 | 7.105 | 60,717 |
| Mar 12 2024 | 7.10 | 0.00 | 0.00% | 7.12 | 7.12 | 7.08 | 118,858 |
| Mar 11 2024 | 7.10 | 0.02 | 0.35% | 7.10 | 7.10 | 7.065 | 123,643 |
| Mar 08 2024 | 7.075 | -0.03 | -0.35% | 7.11 | 7.115 | 7.06 | 172,002 |
| Mar 07 2024 | 7.10 | 0.00 | 0.00% | 7.11 | 7.13 | 7.09 | 401,227 |
| Mar 06 2024 | 7.10 | 0.05 | 0.71% | 7.08 | 7.10 | 7.05 | 73,773 |
| Mar 05 2024 | 7.05 | 0.04 | 0.57% | 7.01 | 7.08 | 7.01 | 119,998 |
| Mar 04 2024 | 7.01 | 0.00 | 0.00% | 6.98 | 7.03 | 6.98 | 247,401 |
| Mar 01 2024 | 7.01 | 0.04 | 0.57% | 6.97 | 7.02 | 6.94 | 119,349 |
| Feb 29 2024 | 6.97 | 0.04 | 0.58% | 6.93 | 6.97 | 6.93 | 191,542 |
