MPV(MPV)
MPV
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $16.16 | $16.34 | $16.16 | $16.28 | 14,900 |
| 8/13/2026 | $16.25 | $16.34 | $16.15 | $16.16 | 26,200 |
| 8/12/2026 | $16.24 | $16.34 | $16.13 | $16.25 | 22,328 |
| 8/11/2026 | $16.30 | $16.35 | $16.27 | $16.30 | 2,200 |
| 8/10/2026 | $16.32 | $16.42 | $16.32 | $16.36 | 11,800 |
| 8/7/2026 | $16.35 | $16.50 | $16.30 | $16.37 | 30,300 |
| 8/6/2026 | $16.30 | $16.45 | $16.25 | $16.42 | 16,812 |
| 8/5/2026 | $16.35 | $16.45 | $16.20 | $16.41 | 24,600 |
| 8/4/2026 | $16.50 | $16.50 | $15.93 | $16.13 | 175,700 |
| 8/3/2026 | $16.20 | $16.35 | $16.14 | $16.23 | 14,100 |
| 7/31/2026 | $16.09 | $16.29 | $16.09 | $16.26 | 9,921 |
| 7/30/2026 | $16.39 | $16.39 | $16.03 | $16.18 | 9,602 |
| 7/29/2026 | $16.24 | $16.45 | $16.03 | $16.25 | 17,517 |
| 7/28/2026 | $15.86 | $16.20 | $15.75 | $16.02 | 44,133 |
| 7/27/2026 | $15.64 | $16.00 | $15.64 | $15.86 | 14,600 |
| 7/24/2026 | $15.67 | $15.99 | $15.50 | $15.55 | 32,700 |
| 7/23/2026 | $15.17 | $15.69 | $15.17 | $15.67 | 14,555 |
| 7/22/2026 | $15.40 | $15.60 | $15.05 | $15.36 | 21,943 |
| 7/21/2026 | $15.76 | $15.90 | $15.57 | $15.58 | 17,300 |
| 7/20/2026 | $15.89 | $16.09 | $15.75 | $15.83 | 8,022 |
| 7/17/2026 | $15.85 | $15.91 | $15.69 | $15.89 | 4,604 |
| 7/16/2026 | $15.98 | $15.99 | $15.79 | $15.79 | 8,725 |
| 7/15/2026 | $16.10 | $16.10 | $15.97 | $15.98 | 9,700 |
| 7/14/2026 | $16.12 | $16.17 | $15.79 | $16.00 | 14,300 |
| 7/13/2026 | $15.99 | $15.99 | $15.78 | $15.82 | 25,808 |
| 7/10/2026 | $16.09 | $16.30 | $15.90 | $15.95 | 12,507 |
| 7/9/2026 | $16.25 | $16.25 | $16.00 | $16.24 | 12,612 |
| 7/8/2026 | $16.52 | $16.52 | $16.00 | $16.03 | 11,500 |
| 7/7/2026 | $16.40 | $16.47 | $16.19 | $16.28 | 19,211 |
| 7/6/2026 | $16.36 | $16.87 | $16.16 | $16.49 | 9,342 |
| 7/2/2026 | $16.40 | $16.63 | $16.26 | $16.33 | 8,200 |
| 7/1/2026 | $16.87 | $16.87 | $16.16 | $16.38 | 29,623 |
| 6/30/2026 | $16.94 | $16.95 | $16.59 | $16.84 | 8,117 |
| 6/29/2026 | $16.59 | $17.00 | $16.59 | $17.00 | 15,200 |
| 6/26/2026 | $16.60 | $17.45 | $16.51 | $16.71 | 14,495 |
| 6/25/2026 | $17.12 | $17.12 | $16.70 | $16.83 | 10,521 |
| 6/24/2026 | $16.98 | $17.19 | $16.88 | $16.89 | 15,844 |
| 6/23/2026 | $17.22 | $17.61 | $17.07 | $17.07 | 6,532 |
| 6/22/2026 | $17.28 | $17.40 | $16.76 | $17.22 | 15,200 |
| 6/18/2026 | $17.45 | $17.45 | $16.89 | $17.35 | 8,403 |
| 6/17/2026 | $17.41 | $17.51 | $17.11 | $17.26 | 9,643 |
| 6/16/2026 | $17.38 | $17.55 | $17.38 | $17.40 | 11,700 |
| 6/15/2026 | $17.38 | $17.61 | $17.32 | $17.37 | 13,934 |
| 6/12/2026 | $17.14 | $17.50 | $16.82 | $17.37 | 33,013 |
| 6/11/2026 | $16.63 | $17.00 | $16.03 | $16.94 | 28,539 |
| 6/10/2026 | $16.25 | $16.33 | $16.02 | $16.26 | 18,300 |
| 6/9/2026 | $16.47 | $16.49 | $16.27 | $16.37 | 10,827 |
| 6/8/2026 | $16.50 | $16.70 | $16.25 | $16.49 | 8,349 |
| 6/5/2026 | $16.70 | $16.70 | $16.57 | $16.60 | 7,400 |
| 6/4/2026 | $16.60 | $16.90 | $16.60 | $16.70 | 8,910 |
| 6/3/2026 | $17.03 | $17.03 | $16.51 | $16.68 | 7,711 |
| 6/2/2026 | $17.14 | $17.15 | $16.86 | $16.94 | 8,030 |
| 6/1/2026 | $16.88 | $17.17 | $16.88 | $17.08 | 7,100 |
| 5/29/2026 | $17.34 | $17.53 | $16.99 | $17.07 | 31,000 |
| 5/28/2026 | $17.14 | $17.48 | $17.01 | $17.48 | 11,100 |
| 5/27/2026 | $17.11 | $17.19 | $16.98 | $17.19 | 7,247 |
| 5/26/2026 | $17.00 | $17.09 | $16.88 | $16.94 | 18,500 |
| 5/22/2026 | $17.00 | $17.00 | $16.69 | $16.94 | 8,500 |
| 5/21/2026 | $16.82 | $16.92 | $16.65 | $16.78 | 9,800 |
| 5/20/2026 | $16.55 | $16.70 | $16.53 | $16.65 | 18,949 |
| 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 |