MTVA(MTVA)
MTVA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $1.48 | $1.49 | $1.42 | $1.43 | 62,523 |
| 10/12/2026 | $1.43 | $1.59 | $1.41 | $1.45 | 137,240 |
| 10/9/2026 | $1.35 | $1.44 | $1.35 | $1.41 | 51,049 |
| 10/8/2026 | $1.47 | $1.48 | $1.33 | $1.34 | 113,983 |
| 10/7/2026 | $1.47 | $1.52 | $1.46 | $1.46 | 30,837 |
| 10/6/2026 | $1.52 | $1.54 | $1.45 | $1.48 | 86,791 |
| 10/5/2026 | $1.55 | $1.59 | $1.54 | $1.54 | 53,613 |
| 10/2/2026 | $1.56 | $1.65 | $1.51 | $1.54 | 64,263 |
| 10/1/2026 | $1.59 | $1.61 | $1.52 | $1.54 | 47,052 |
| 9/30/2026 | $1.64 | $1.66 | $1.55 | $1.57 | 65,619 |
| 9/29/2026 | $1.64 | $1.67 | $1.61 | $1.66 | 26,100 |
| 9/28/2026 | $1.65 | $1.70 | $1.62 | $1.67 | 135,000 |
| 9/25/2026 | $1.68 | $1.68 | $1.61 | $1.66 | 28,750 |
| 9/24/2026 | $1.66 | $1.66 | $1.61 | $1.63 | 65,332 |
| 9/23/2026 | $1.65 | $1.67 | $1.61 | $1.63 | 38,441 |
| 9/22/2026 | $1.69 | $1.69 | $1.64 | $1.68 | 31,610 |
| 9/21/2026 | $1.65 | $1.70 | $1.64 | $1.67 | 45,300 |
| 9/18/2026 | $1.55 | $1.73 | $1.55 | $1.73 | 108,680 |
| 9/17/2026 | $1.55 | $1.59 | $1.52 | $1.59 | 39,252 |
| 9/16/2026 | $1.57 | $1.59 | $1.52 | $1.54 | 46,272 |
| 9/15/2026 | $1.67 | $1.67 | $1.56 | $1.58 | 53,532 |
| 9/14/2026 | $1.64 | $1.87 | $1.60 | $1.62 | 76,762 |
| 9/11/2026 | $1.75 | $1.79 | $1.65 | $1.66 | 57,120 |
| 9/10/2026 | $1.75 | $1.83 | $1.74 | $1.75 | 105,076 |
| 9/9/2026 | $1.70 | $1.85 | $1.52 | $1.74 | 609,816 |
| 9/8/2026 | $1.76 | $1.81 | $1.70 | $1.70 | 43,526 |
| 9/4/2026 | $1.82 | $1.85 | $1.70 | $1.75 | 81,302 |
| 9/3/2026 | $1.80 | $1.93 | $1.78 | $1.84 | 82,900 |
| 9/2/2026 | $1.70 | $1.84 | $1.70 | $1.82 | 79,838 |
| 9/1/2026 | $1.69 | $1.73 | $1.65 | $1.72 | 51,461 |
| 8/31/2026 | $1.70 | $1.74 | $1.68 | $1.72 | 23,772 |
| 8/28/2026 | $1.69 | $1.73 | $1.67 | $1.70 | 39,633 |
| 8/27/2026 | $1.69 | $1.73 | $1.65 | $1.66 | 39,796 |
| 8/26/2026 | $1.56 | $1.69 | $1.56 | $1.68 | 49,709 |
| 8/25/2026 | $1.53 | $1.80 | $1.53 | $1.64 | 249,941 |
| 8/24/2026 | $1.44 | $1.53 | $1.44 | $1.53 | 38,051 |
| 8/21/2026 | $1.45 | $1.50 | $1.45 | $1.46 | 42,614 |
| 8/20/2026 | $1.47 | $1.47 | $1.43 | $1.44 | 42,200 |
| 8/19/2026 | $1.46 | $1.50 | $1.44 | $1.47 | 86,321 |
| 8/18/2026 | $1.48 | $1.53 | $1.44 | $1.49 | 74,900 |
| 8/17/2026 | $1.50 | $1.54 | $1.46 | $1.48 | 59,100 |
| 8/14/2026 | $1.47 | $1.52 | $1.46 | $1.49 | 69,208 |
| 8/13/2026 | $1.47 | $1.48 | $1.43 | $1.46 | 141,734 |
| 8/12/2026 | $1.45 | $1.52 | $1.42 | $1.47 | 211,800 |
| 8/11/2026 | $1.45 | $1.47 | $1.42 | $1.42 | 51,613 |
| 8/10/2026 | $1.44 | $1.50 | $1.43 | $1.43 | 76,800 |
| 8/7/2026 | $1.43 | $1.54 | $1.43 | $1.49 | 108,100 |
| 8/6/2026 | $1.49 | $1.51 | $1.45 | $1.45 | 37,439 |
| 8/5/2026 | $1.48 | $1.51 | $1.44 | $1.49 | 46,953 |
| 8/4/2026 | $1.48 | $1.53 | $1.46 | $1.46 | 64,229 |
| 8/3/2026 | $1.48 | $1.56 | $1.45 | $1.48 | 35,400 |
| 7/31/2026 | $1.41 | $1.46 | $1.38 | $1.42 | 133,201 |
| 7/30/2026 | $1.47 | $1.47 | $1.41 | $1.44 | 56,983 |
| 7/29/2026 | $1.42 | $1.49 | $1.41 | $1.44 | 54,808 |
| 7/28/2026 | $1.45 | $1.46 | $1.39 | $1.43 | 55,022 |
| 7/27/2026 | $1.49 | $1.52 | $1.42 | $1.45 | 96,518 |
| 7/24/2026 | $1.47 | $1.54 | $1.46 | $1.48 | 71,200 |
| 7/23/2026 | $1.58 | $1.58 | $1.42 | $1.51 | 126,700 |
| 7/22/2026 | $1.54 | $1.63 | $1.53 | $1.58 | 36,700 |
| 7/21/2026 | $1.64 | $1.64 | $1.48 | $1.58 | 158,938 |
| 7/20/2026 | $1.76 | $1.76 | $1.63 | $1.68 | 144,600 |
| 7/17/2026 | $1.78 | $1.79 | $1.68 | $1.71 | 116,208 |
| 7/16/2026 | $1.83 | $1.85 | $1.76 | $1.80 | 159,468 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
