MVEC.SW(MVEC.SW)
MVEC.SW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/28/2026 | $6.55 | $6.55 | $6.55 | $6.55 | 4,444 |
| 7/27/2026 | $6.51 | $6.53 | $6.51 | $6.53 | 2,728 |
| 7/24/2026 | $6.48 | $6.48 | $6.48 | $6.48 | 465 |
| 7/23/2026 | $6.43 | $6.43 | $6.41 | $6.41 | 2,710 |
| 7/22/2026 | $6.46 | $6.46 | $6.46 | $6.46 | 4,258 |
| 7/21/2026 | $6.46 | $6.46 | $6.46 | $6.46 | 500 |
| 7/20/2026 | $6.45 | $6.45 | $6.45 | $6.45 | 850 |
| 7/17/2026 | $6.51 | $6.51 | $6.51 | $6.51 | 590 |
| 7/16/2026 | $6.44 | $6.44 | $6.44 | $6.44 | - |
| 7/15/2026 | $6.43 | $6.43 | $6.43 | $6.43 | - |
| 7/14/2026 | $6.50 | $6.50 | $6.50 | $6.50 | 2,400 |
| 7/13/2026 | $6.49 | $6.50 | $6.49 | $6.50 | 31,335 |
| 7/10/2026 | $6.47 | $6.47 | $6.46 | $6.47 | 3,545 |
| 7/9/2026 | $6.46 | $6.46 | $6.46 | $6.46 | 1,478 |
| 7/8/2026 | $6.47 | $6.47 | $6.47 | $6.47 | - |
| 7/7/2026 | $6.41 | $6.52 | $6.41 | $6.52 | 7,273 |
| 7/6/2026 | $6.48 | $6.48 | $6.43 | $6.43 | 4,621 |
| 7/3/2026 | $6.46 | $6.46 | $6.46 | $6.46 | 622 |
| 7/2/2026 | $6.40 | $6.40 | $6.40 | $6.40 | 650 |
| 7/1/2026 | $6.37 | $6.37 | $6.37 | $6.37 | - |
| 6/30/2026 | $6.33 | $6.33 | $6.33 | $6.33 | 4 |
| 6/29/2026 | $6.32 | $6.36 | $6.32 | $6.36 | 1,038 |
| 6/26/2026 | $6.34 | $6.34 | $6.34 | $6.34 | 2,426 |
| 6/25/2026 | $6.29 | $6.29 | $6.29 | $6.29 | - |
| 6/24/2026 | $6.27 | $6.27 | $6.26 | $6.26 | 1,196 |
| 6/23/2026 | $6.22 | $6.22 | $6.22 | $6.22 | 1,938 |
| 6/22/2026 | $6.24 | $6.24 | $6.24 | $6.24 | 1,280 |
| 6/19/2026 | $6.26 | $6.26 | $6.26 | $6.26 | - |
| 6/18/2026 | $6.30 | $6.30 | $6.30 | $6.30 | 3,198 |
| 6/17/2026 | $6.33 | $6.33 | $6.33 | $6.33 | - |
| 6/16/2026 | $6.37 | $6.37 | $6.37 | $6.37 | 497 |
| 6/15/2026 | $6.35 | $6.35 | $6.35 | $6.35 | - |
| 6/12/2026 | $6.35 | $6.35 | $6.35 | $6.35 | 550 |
| 6/11/2026 | $6.32 | $6.32 | $6.32 | $6.32 | - |
| 6/10/2026 | $6.32 | $6.32 | $6.32 | $6.32 | 1,001 |
| 6/9/2026 | $6.32 | $6.32 | $6.32 | $6.32 | 4,634 |
| 6/8/2026 | $6.33 | $6.33 | $6.33 | $6.33 | 17,430 |
| 6/5/2026 | $6.36 | $6.36 | $6.35 | $6.36 | 3,949 |
| 6/4/2026 | $6.33 | $6.33 | $6.33 | $6.33 | 16,514 |
| 6/3/2026 | $6.34 | $6.34 | $6.34 | $6.34 | - |
| 6/2/2026 | $6.34 | $6.34 | $6.34 | $6.34 | 2,866 |
| 6/1/2026 | $6.36 | $6.36 | $6.34 | $6.34 | 4,556 |
| 5/29/2026 | $6.36 | $6.36 | $6.34 | $6.34 | 4,215 |
| 5/28/2026 | $6.36 | $6.36 | $6.36 | $6.36 | 562 |
| 5/27/2026 | $6.37 | $6.37 | $6.35 | $6.35 | 802 |
| 5/26/2026 | $6.38 | $6.38 | $6.38 | $6.38 | 4,702 |
| 5/22/2026 | $6.39 | $6.39 | $6.38 | $6.38 | 2,119 |
| 5/21/2026 | $6.36 | $6.36 | $6.36 | $6.36 | 798 |
| 5/20/2026 | $6.40 | $6.40 | $6.40 | $6.40 | 9,192 |
| 5/19/2026 | $6.40 | $6.40 | $6.40 | $6.40 | 860 |
| 5/18/2026 | $6.28 | $6.28 | $6.28 | $6.28 | 3,702 |
| 5/15/2026 | $6.28 | $6.28 | $6.28 | $6.28 | - |
| 5/13/2026 | $6.24 | $6.24 | $6.24 | $6.24 | 1,750 |
| 5/12/2026 | $6.24 | $6.24 | $6.24 | $6.24 | 856 |
| 5/11/2026 | $6.25 | $6.25 | $6.25 | $6.25 | 33,628 |
| 5/8/2026 | $6.26 | $6.26 | $6.26 | $6.26 | - |
| 5/7/2026 | $6.28 | $6.28 | $6.28 | $6.28 | - |
| 5/6/2026 | $6.31 | $6.31 | $6.30 | $6.30 | 103,830 |
| 5/5/2026 | $6.29 | $6.29 | $6.29 | $6.29 | - |
| 5/4/2026 | $6.24 | $6.29 | $6.24 | $6.29 | 35,814 |
| 4/30/2026 | $6.29 | $6.29 | $6.29 | $6.29 | 44 |
| 4/29/2026 | $6.30 | $6.30 | $6.28 | $6.28 | 6,012 |