MMK.VIMMK.VIVIE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/4/2026 | $94.80 | $95.50 | $93.30 | $93.80 | 3,110 |
| 3/3/2026 | $97.00 | $97.30 | $93.00 | $95.20 | 21,842 |
| 3/2/2026 | $94.30 | $99.10 | $88.50 | $98.80 | 14,174 |
| 2/27/2026 | $98.00 | $100.60 | $96.40 | $99.90 | 11,619 |
| 2/26/2026 | $95.90 | $98.00 | $94.60 | $97.00 | 11,732 |
| 2/25/2026 | $94.00 | $95.90 | $93.60 | $95.10 | 8,645 |
| 2/24/2026 | $92.80 | $95.10 | $92.10 | $93.60 | 14,051 |
| 2/23/2026 | $97.00 | $98.00 | $90.10 | $91.40 | 15,705 |
| 2/20/2026 | $100.60 | $100.60 | $97.80 | $98.60 | 11,976 |
| 2/19/2026 | $101.00 | $102.00 | $99.60 | $100.20 | 8,596 |
| 2/18/2026 | $97.00 | $101.20 | $97.00 | $101.00 | 5,636 |
| 2/17/2026 | $99.00 | $99.30 | $97.50 | $99.00 | 4,282 |
| 2/16/2026 | $98.50 | $100.60 | $98.00 | $99.90 | 7,329 |
| 2/13/2026 | $98.80 | $99.00 | $97.10 | $98.50 | 3,229 |
| 2/12/2026 | $101.80 | $102.00 | $99.20 | $99.20 | 5,980 |
| 2/11/2026 | $101.40 | $102.40 | $99.90 | $101.00 | 5,400 |
| 2/10/2026 | $97.40 | $102.40 | $97.40 | $102.00 | 15,324 |
| 2/9/2026 | $96.60 | $99.40 | $96.50 | $98.50 | 6,178 |
| 2/6/2026 | $97.40 | $97.50 | $93.70 | $96.90 | 16,308 |
| 2/5/2026 | $99.50 | $99.50 | $97.20 | $98.90 | 7,501 |
| 2/4/2026 | $96.00 | $99.70 | $95.70 | $99.50 | 11,321 |
| 2/3/2026 | $95.30 | $96.50 | $94.00 | $96.40 | 4,850 |
| 2/2/2026 | $94.80 | $97.00 | $94.00 | $95.90 | 7,632 |
| 1/30/2026 | $97.90 | $97.90 | $95.30 | $95.60 | 11,933 |
| 1/29/2026 | $97.00 | $98.90 | $96.90 | $97.30 | 16,973 |
| 1/28/2026 | $97.10 | $98.60 | $96.70 | $97.90 | 7,391 |
| 1/27/2026 | $97.30 | $98.00 | $96.20 | $97.30 | 6,838 |
| 1/26/2026 | $96.00 | $98.00 | $96.00 | $97.00 | 8,642 |
| 1/23/2026 | $96.60 | $97.60 | $94.90 | $97.00 | 11,076 |
| 1/22/2026 | $93.80 | $96.80 | $93.60 | $96.60 | 12,104 |
| 1/21/2026 | $89.70 | $92.50 | $89.30 | $92.50 | 9,150 |
| 1/20/2026 | $90.10 | $90.10 | $87.70 | $89.20 | 8,959 |
| 1/19/2026 | $89.20 | $91.90 | $89.20 | $90.70 | 7,208 |
| 1/16/2026 | $91.60 | $93.20 | $90.80 | $91.70 | 8,009 |
| 1/15/2026 | $93.20 | $93.90 | $91.60 | $92.90 | 9,884 |
| 1/14/2026 | $91.50 | $94.20 | $91.50 | $94.20 | 7,293 |
| 1/13/2026 | $94.00 | $94.00 | $90.70 | $91.80 | 15,991 |
| 1/12/2026 | $93.50 | $94.00 | $92.20 | $93.40 | 6,638 |
| 1/9/2026 | $96.00 | $96.40 | $93.50 | $93.50 | 7,446 |
| 1/8/2026 | $97.50 | $98.00 | $95.30 | $96.30 | 6,816 |
| 1/7/2026 | $96.80 | $98.00 | $93.90 | $97.90 | 11,032 |
| 1/6/2026 | $95.60 | $96.90 | $94.60 | $96.70 | 5,680 |
| 1/5/2026 | $95.00 | $96.90 | $93.90 | $96.00 | 15,772 |
| 1/2/2026 | $92.90 | $95.50 | $92.30 | $95.00 | 12,474 |
| 12/30/2025 | $92.20 | $93.70 | $90.80 | $92.90 | 9,100 |
| 12/29/2025 | $87.00 | $91.80 | $86.90 | $91.10 | 14,576 |
| 12/23/2025 | $87.30 | $88.00 | $86.20 | $87.70 | 8,161 |
| 12/22/2025 | $86.20 | $87.50 | $85.50 | $87.30 | 9,363 |
| 12/19/2025 | $84.20 | $86.50 | $84.20 | $86.50 | 25,088 |
| 12/18/2025 | $83.80 | $84.90 | $82.40 | $84.90 | 7,631 |
| 12/17/2025 | $85.20 | $85.20 | $83.80 | $84.40 | 7,252 |
| 12/16/2025 | $83.70 | $86.20 | $83.40 | $85.20 | 12,500 |
| 12/15/2025 | $82.10 | $84.70 | $82.10 | $83.70 | 13,861 |
| 12/12/2025 | $82.60 | $84.50 | $82.50 | $82.70 | 8,145 |
| 12/11/2025 | $80.30 | $82.70 | $80.30 | $82.70 | 12,082 |
| 12/10/2025 | $80.10 | $81.50 | $79.80 | $81.20 | 12,132 |
| 12/9/2025 | $79.60 | $80.90 | $79.60 | $80.50 | 10,939 |
| 12/8/2025 | $81.80 | $81.80 | $79.60 | $79.80 | 8,862 |
| 12/5/2025 | $84.00 | $84.70 | $81.60 | $81.90 | 9,274 |
| 12/4/2025 | $84.80 | $85.30 | $82.00 | $84.30 | 9,580 |