Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MVI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 96.00 | 0.00 | 0.00% | 96.00 | 97.00 | 96.00 | 19,201 |
| May 01 2024 | 96.00 | 0.50 | 0.52% | 95.50 | 96.00 | 95.50 | 21,279 |
| Apr 30 2024 | 95.50 | 2.00 | 2.14% | 93.50 | 95.50 | 93.50 | 41,055 |
| Apr 29 2024 | 93.50 | 0.00 | 0.00% | 93.50 | 93.50 | 93.50 | 4,000 |
| Apr 26 2024 | 93.50 | 0.00 | 0.00% | 93.50 | 93.50 | 93.50 | 0.00 |
| Apr 25 2024 | 93.50 | 0.00 | 0.00% | 92.50 | 93.50 | 92.50 | 520 |
| Apr 24 2024 | 93.50 | 3.00 | 3.31% | 90.00 | 93.50 | 90.00 | 16,736 |
| Apr 23 2024 | 90.50 | 0.00 | 0.00% | 90.50 | 90.50 | 90.50 | 10,000 |
| Apr 22 2024 | 90.50 | 0.25 | 0.28% | 89.75 | 90.50 | 89.75 | 16,177 |
| Apr 19 2024 | 90.25 | 0.00 | 0.00% | 90.25 | 90.25 | 90.25 | 7,363 |
| Apr 18 2024 | 90.25 | 0.00 | 0.00% | 90.25 | 90.25 | 90.25 | 5,000 |
| Apr 17 2024 | 90.25 | 0.00 | 0.00% | 90.25 | 90.25 | 90.25 | 0.00 |
| Apr 16 2024 | 90.25 | 0.00 | 0.00% | 90.25 | 90.25 | 90.25 | 5,000 |
| Apr 15 2024 | 90.25 | 0.00 | 0.00% | 90.25 | 90.25 | 90.25 | 16,000 |
| Apr 12 2024 | 90.25 | -0.25 | -0.28% | 90.50 | 90.50 | 90.25 | 58,500 |
| Apr 11 2024 | 90.50 | 0.00 | 0.00% | 90.50 | 90.50 | 90.50 | 21,503 |
| Apr 10 2024 | 90.50 | 0.00 | 0.00% | 90.00 | 90.50 | 90.00 | 5,501 |
| Apr 09 2024 | 90.50 | 0.25 | 0.28% | 90.25 | 90.50 | 90.25 | 30,438 |
| Apr 08 2024 | 90.25 | 0.00 | 0.00% | 90.25 | 90.25 | 90.25 | 35,007 |
| Apr 05 2024 | 90.25 | -0.25 | -0.28% | 90.50 | 90.50 | 90.25 | 3,000 |
| Apr 04 2024 | 90.50 | 0.00 | 0.00% | 90.50 | 90.50 | 90.50 | 1,326 |
| Apr 03 2024 | 90.50 | -0.50 | -0.55% | 91.00 | 91.00 | 90.50 | 49,097 |
| Apr 02 2024 | 91.00 | 0.00 | 0.00% | 90.50 | 91.00 | 90.50 | 39,765 |
| Mar 28 2024 | 91.00 | 0.00 | 0.00% | 90.50 | 91.00 | 90.50 | 60,276 |
| Mar 27 2024 | 91.00 | 0.00 | 0.00% | 91.00 | 91.00 | 91.00 | 11,250 |
| Mar 26 2024 | 91.00 | 0.00 | 0.00% | 91.00 | 91.00 | 91.00 | 8,491 |
| Mar 25 2024 | 91.00 | 0.00 | 0.00% | 91.00 | 91.00 | 91.00 | 0.00 |
| Mar 22 2024 | 91.00 | 0.00 | 0.00% | 91.00 | 91.00 | 91.00 | 517 |
| Mar 21 2024 | 91.00 | 0.00 | 0.00% | 91.00 | 92.50 | 91.00 | 52,088 |
| Mar 20 2024 | 91.00 | 0.00 | 0.00% | 91.00 | 91.00 | 91.00 | 0.00 |
| Mar 19 2024 | 91.00 | 0.00 | 0.00% | 91.00 | 91.00 | 91.00 | 0.00 |
| Mar 18 2024 | 91.00 | 0.00 | 0.00% | 91.00 | 91.00 | 91.00 | 67,618 |
| Mar 15 2024 | 91.00 | 0.00 | 0.00% | 91.00 | 91.00 | 91.00 | 13,058 |
| Mar 14 2024 | 91.00 | 0.00 | 0.00% | 91.00 | 91.00 | 91.00 | 0.00 |
| Mar 13 2024 | 91.00 | 0.00 | 0.00% | 92.50 | 92.50 | 91.00 | 45 |
| Mar 12 2024 | 91.00 | 0.00 | 0.00% | 91.00 | 91.00 | 91.00 | 4,167 |
| Mar 11 2024 | 91.00 | 0.00 | 0.00% | 91.00 | 91.00 | 91.00 | 8,000 |
| Mar 08 2024 | 91.00 | 0.50 | 0.55% | 91.50 | 91.50 | 90.50 | 229,984 |
| Mar 07 2024 | 90.50 | 1.50 | 1.69% | 89.00 | 90.50 | 89.00 | 0.00 |
| Mar 06 2024 | 89.00 | 0.00 | 0.00% | 89.00 | 89.00 | 89.00 | 301,000 |
| Mar 05 2024 | 89.00 | 0.00 | 0.00% | 89.00 | 89.00 | 89.00 | 0.00 |
| Mar 04 2024 | 89.00 | 0.00 | 0.00% | 89.00 | 89.00 | 89.00 | 700 |
| Mar 01 2024 | 89.00 | 0.00 | 0.00% | 89.00 | 89.00 | 89.00 | 0.00 |
| Feb 29 2024 | 89.00 | -0.50 | -0.56% | 90.50 | 90.50 | 89.00 | 15,000 |
| Feb 28 2024 | 89.50 | 0.00 | 0.00% | 89.00 | 89.50 | 89.00 | 115,000 |
| Feb 27 2024 | 89.50 | 1.50 | 1.70% | 88.00 | 89.50 | 88.00 | 11,889 |
| Feb 26 2024 | 88.00 | 0.00 | 0.00% | 88.00 | 88.25 | 88.00 | 0.00 |
| Feb 23 2024 | 88.00 | 0.00 | 0.00% | 88.00 | 88.00 | 88.00 | 0.00 |
| Feb 22 2024 | 88.00 | 0.00 | 0.00% | 88.00 | 88.00 | 88.00 | 0.00 |
| Feb 21 2024 | 88.00 | 0.00 | 0.00% | 88.00 | 88.00 | 88.00 | 0.00 |
| Feb 20 2024 | 88.00 | -1.50 | -1.68% | 89.50 | 89.50 | 88.00 | 28,583 |
| Feb 19 2024 | 89.50 | 2.50 | 2.87% | 87.00 | 89.50 | 87.00 | 50,656 |
| Feb 16 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 50,000 |
| Feb 15 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 1,500 |
| Feb 14 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 0.00 |
| Feb 13 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 0.00 |
| Feb 12 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 0.00 |
| Feb 09 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 0.00 |
| Feb 08 2024 | 87.00 | 0.00 | 0.00% | 88.50 | 88.50 | 87.00 | 4,500 |
| Feb 07 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 450 |
| Feb 06 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 6,745 |
| Feb 05 2024 | 87.00 | 0.50 | 0.58% | 86.50 | 87.00 | 86.50 | 14,598 |
