MPV(MPV)
MPV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $16.55 | $16.70 | $16.53 | $16.65 | 18,900 |
| 5/19/2026 | $16.66 | $16.93 | $16.51 | $16.66 | 9,600 |
| 5/18/2026 | $16.63 | $16.91 | $16.51 | $16.64 | 24,947 |
| 5/15/2026 | $17.00 | $17.00 | $16.65 | $16.76 | 16,634 |
| 5/14/2026 | $16.91 | $17.25 | $16.89 | $16.99 | 10,400 |
| 5/13/2026 | $16.81 | $16.95 | $16.61 | $16.89 | 10,200 |
| 5/12/2026 | $16.53 | $17.20 | $16.53 | $16.93 | 7,123 |
| 5/11/2026 | $17.17 | $17.39 | $16.58 | $16.68 | 22,913 |
| 5/8/2026 | $17.38 | $17.43 | $17.23 | $17.27 | 9,131 |
| 5/7/2026 | $17.53 | $17.53 | $17.24 | $17.38 | 11,200 |
| 5/6/2026 | $17.20 | $17.78 | $17.10 | $17.49 | 16,214 |
| 5/5/2026 | $17.16 | $17.38 | $17.16 | $17.24 | 7,210 |
| 5/4/2026 | $17.15 | $17.60 | $17.15 | $17.19 | 15,900 |
| 5/1/2026 | $17.80 | $17.92 | $17.28 | $17.28 | 36,219 |
| 4/30/2026 | $17.71 | $17.86 | $17.60 | $17.74 | 6,300 |
| 4/29/2026 | $17.93 | $17.93 | $17.60 | $17.69 | 11,500 |
| 4/28/2026 | $17.72 | $17.87 | $17.60 | $17.69 | 10,600 |
| 4/27/2026 | $17.99 | $17.99 | $17.78 | $17.90 | 12,336 |
| 4/24/2026 | $18.14 | $18.14 | $17.82 | $17.99 | 13,719 |
| 4/23/2026 | $17.86 | $18.00 | $17.70 | $17.82 | 11,400 |
| 4/22/2026 | $17.79 | $18.15 | $17.58 | $17.86 | 30,541 |
| 4/21/2026 | $18.21 | $18.21 | $17.76 | $17.77 | 6,000 |
| 4/20/2026 | $18.16 | $18.20 | $17.79 | $17.96 | 17,100 |
| 4/17/2026 | $17.80 | $18.10 | $17.70 | $17.91 | 20,200 |
| 4/16/2026 | $17.81 | $17.81 | $17.43 | $17.65 | 13,031 |
| 4/15/2026 | $17.86 | $17.87 | $17.50 | $17.74 | 5,700 |
| 4/14/2026 | $17.45 | $17.86 | $17.38 | $17.83 | 23,525 |
| 4/13/2026 | $17.48 | $17.57 | $17.25 | $17.32 | 13,028 |
| 4/10/2026 | $17.21 | $17.48 | $17.06 | $17.48 | 4,334 |
| 4/9/2026 | $17.70 | $17.70 | $16.96 | $17.15 | 14,832 |
| 4/8/2026 | $17.50 | $17.75 | $17.50 | $17.62 | 13,707 |
| 4/7/2026 | $17.71 | $17.71 | $17.31 | $17.33 | 9,021 |
| 4/6/2026 | $17.30 | $17.68 | $17.25 | $17.36 | 12,616 |
| 4/2/2026 | $17.84 | $17.84 | $17.18 | $17.26 | 13,000 |
| 4/1/2026 | $17.30 | $17.48 | $16.92 | $17.40 | 19,446 |
| 3/31/2026 | $16.84 | $17.35 | $16.20 | $17.14 | 38,404 |
| 3/30/2026 | $16.50 | $16.96 | $16.43 | $16.48 | 14,441 |
| 3/27/2026 | $16.90 | $18.27 | $16.90 | $16.98 | 17,300 |
| 3/26/2026 | $18.26 | $18.88 | $16.06 | $17.20 | 18,728 |
| 3/25/2026 | $18.30 | $18.82 | $18.00 | $18.52 | 13,821 |
| 3/24/2026 | $18.26 | $18.70 | $18.00 | $18.40 | 5,405 |
| 3/23/2026 | $18.41 | $18.55 | $18.21 | $18.47 | 9,900 |
| 3/20/2026 | $18.68 | $18.88 | $18.32 | $18.32 | 6,237 |
| 3/19/2026 | $18.59 | $18.85 | $18.59 | $18.64 | 7,300 |
| 3/18/2026 | $18.87 | $19.06 | $18.84 | $18.84 | 2,746 |
| 3/17/2026 | $18.76 | $19.10 | $18.76 | $19.04 | 8,100 |
| 3/16/2026 | $18.72 | $19.25 | $18.52 | $18.88 | 5,100 |
| 3/13/2026 | $18.96 | $18.97 | $18.70 | $18.72 | 8,900 |
| 3/12/2026 | $19.05 | $19.20 | $18.73 | $18.73 | 14,200 |
| 3/11/2026 | $19.11 | $19.30 | $18.95 | $19.20 | 13,716 |
| 3/10/2026 | $18.49 | $19.27 | $18.49 | $19.04 | 28,349 |
| 3/9/2026 | $18.90 | $18.90 | $18.08 | $18.48 | 18,600 |
| 3/6/2026 | $18.93 | $18.93 | $18.65 | $18.89 | 13,721 |
| 3/5/2026 | $19.09 | $19.09 | $18.69 | $18.85 | 12,100 |
| 3/4/2026 | $18.89 | $18.89 | $18.68 | $18.70 | 6,700 |
| 3/3/2026 | $18.72 | $19.02 | $18.72 | $18.97 | 6,836 |
| 3/2/2026 | $18.91 | $19.11 | $18.72 | $18.72 | 14,323 |
| 2/27/2026 | $19.11 | $19.11 | $18.81 | $18.91 | 17,900 |
| 2/26/2026 | $18.91 | $19.07 | $18.91 | $19.05 | 3,700 |
| 2/25/2026 | $18.97 | $19.06 | $18.88 | $18.91 | 20,700 |
| 2/24/2026 | $19.27 | $19.27 | $18.91 | $18.97 | 7,000 |
| 2/23/2026 | $19.17 | $19.25 | $19.01 | $19.16 | 7,100 |
| 2/20/2026 | $19.01 | $19.30 | $18.94 | $19.14 | 12,410 |