MTVAMTVA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $2.58 | $2.87 | $2.26 | $2.31 | 821,490 |
| 1/30/2026 | $2.38 | $2.55 | $2.32 | $2.43 | 410,825 |
| 1/29/2026 | $2.38 | $2.40 | $2.33 | $2.36 | 100,500 |
| 1/28/2026 | $2.60 | $2.65 | $2.33 | $2.34 | 316,400 |
| 1/27/2026 | $2.76 | $2.84 | $2.60 | $2.60 | 264,616 |
| 1/26/2026 | $2.90 | $2.90 | $2.68 | $2.81 | 251,913 |
| 1/23/2026 | $3.00 | $3.14 | $2.74 | $2.83 | 516,426 |
| 1/22/2026 | $2.93 | $3.00 | $2.78 | $2.79 | 231,900 |
| 1/21/2026 | $3.00 | $3.12 | $2.77 | $2.88 | 460,500 |
| 1/20/2026 | $3.10 | $3.11 | $2.96 | $3.00 | 170,349 |
| 1/16/2026 | $3.34 | $3.40 | $2.95 | $3.11 | 617,400 |
| 1/15/2026 | $4.08 | $4.30 | $3.00 | $3.30 | 1.80M |
| 1/14/2026 | $7.51 | $7.51 | $5.23 | $5.42 | 277,700 |
| 1/13/2026 | $8.00 | $8.10 | $7.08 | $7.75 | 81,126 |
| 1/12/2026 | $8.17 | $8.31 | $7.88 | $8.17 | 23,148 |
| 1/9/2026 | $8.37 | $8.37 | $8.10 | $8.15 | 10,821 |
| 1/8/2026 | $8.51 | $8.66 | $8.35 | $8.38 | 17,133 |
| 1/7/2026 | $8.38 | $9.12 | $8.24 | $8.77 | 53,562 |
| 1/6/2026 | $8.50 | $8.50 | $8.01 | $8.10 | 50,141 |
| 1/5/2026 | $9.61 | $9.61 | $8.51 | $8.73 | 39,906 |
| 1/2/2026 | $8.50 | $9.56 | $8.50 | $9.56 | 21,100 |
| 12/31/2025 | $8.64 | $8.80 | $8.01 | $8.42 | 40,745 |
| 12/30/2025 | $8.89 | $9.35 | $8.51 | $8.63 | 31,131 |
| 12/29/2025 | $9.19 | $9.23 | $8.83 | $9.00 | 18,245 |
| 12/26/2025 | $9.81 | $9.81 | $9.12 | $9.19 | 13,600 |
| 12/24/2025 | $9.55 | $9.86 | $9.44 | $9.76 | 22,811 |
| 12/23/2025 | $9.67 | $10.00 | $9.23 | $9.59 | 33,911 |
| 12/22/2025 | $8.62 | $9.90 | $8.40 | $9.62 | 51,353 |
| 12/19/2025 | $8.44 | $8.86 | $8.18 | $8.62 | 53,735 |
| 12/18/2025 | $8.19 | $8.36 | $8.04 | $8.30 | 34,300 |
| 12/17/2025 | $8.08 | $8.25 | $7.81 | $8.23 | 24,948 |
| 12/16/2025 | $8.24 | $8.57 | $7.86 | $8.14 | 53,579 |
| 12/15/2025 | $9.37 | $9.37 | $8.22 | $8.31 | 53,851 |
| 12/12/2025 | $8.60 | $9.68 | $8.49 | $9.31 | 81,500 |
| 12/11/2025 | $9.43 | $9.63 | $8.56 | $8.56 | 72,529 |
| 12/10/2025 | $8.41 | $12.75 | $8.41 | $9.55 | 356,900 |
| 12/9/2025 | $10.01 | $10.41 | $8.01 | $8.64 | 239,900 |
| 12/8/2025 | $10.27 | $13.42 | $9.81 | $11.52 | 2.36M |
| 12/5/2025 | $7.70 | $8.47 | $7.22 | $8.18 | 1.47M |
| 12/4/2025 | $6.66 | $7.59 | $6.51 | $7.32 | 41,640 |
| 12/3/2025 | $6.27 | $6.73 | $6.05 | $6.59 | 39,927 |
| 12/2/2025 | $6.93 | $7.15 | $6.60 | $6.60 | 59,082 |
| 12/1/2025 | $8.53 | $8.58 | $8.12 | $8.26 | 15,664 |
| 11/28/2025 | $7.91 | $8.79 | $7.68 | $8.56 | 36,418 |
| 11/26/2025 | $7.66 | $8.48 | $7.66 | $8.25 | 11,273 |
| 11/25/2025 | $8.24 | $8.27 | $7.81 | $7.85 | 5,637 |
| 11/24/2025 | $7.59 | $8.35 | $7.59 | $8.24 | 15,429 |
| 11/21/2025 | $7.50 | $7.89 | $7.37 | $7.64 | 6,245 |
| 11/20/2025 | $8.36 | $8.72 | $7.28 | $7.29 | 26,773 |
| 11/19/2025 | $8.76 | $9.30 | $8.40 | $8.40 | 18,222 |
| 11/18/2025 | $8.11 | $8.98 | $8.04 | $8.94 | 16,818 |
| 11/17/2025 | $7.92 | $8.35 | $7.56 | $8.27 | 24,418 |
| 11/14/2025 | $6.82 | $7.76 | $6.82 | $7.69 | 18,082 |
| 11/13/2025 | $7.30 | $7.59 | $6.91 | $7.26 | 41,237 |
| 11/12/2025 | $8.19 | $8.43 | $7.59 | $7.77 | 55,055 |
| 11/11/2025 | $8.80 | $8.80 | $8.00 | $8.44 | 45,173 |
| 11/10/2025 | $9.24 | $9.24 | $7.70 | $8.80 | 196,927 |
| 11/7/2025 | $11.22 | $11.66 | $9.02 | $9.99 | 3.95M |
| 11/6/2025 | $9.47 | $9.88 | $8.28 | $9.35 | 66,045 |
| 11/5/2025 | $13.09 | $14.85 | $8.91 | $11.00 | 1.83M |