MVO(MVO)
MVO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $1.83 | $1.94 | $1.75 | $1.93 | 83,135 |
| 5/21/2026 | $1.89 | $1.92 | $1.78 | $1.83 | 206,400 |
| 5/20/2026 | $2.01 | $2.06 | $1.86 | $1.86 | 183,200 |
| 5/19/2026 | $2.00 | $2.10 | $1.95 | $2.01 | 168,557 |
| 5/18/2026 | $2.20 | $2.20 | $1.97 | $2.01 | 282,511 |
| 5/15/2026 | $2.13 | $2.24 | $2.10 | $2.13 | 226,400 |
| 5/14/2026 | $2.10 | $2.16 | $2.08 | $2.10 | 130,591 |
| 5/13/2026 | $2.06 | $2.11 | $2.01 | $2.08 | 84,026 |
| 5/12/2026 | $2.03 | $2.15 | $2.02 | $2.08 | 136,346 |
| 5/11/2026 | $2.07 | $2.19 | $2.01 | $2.01 | 183,496 |
| 5/8/2026 | $2.18 | $2.21 | $2.05 | $2.06 | 318,702 |
| 5/7/2026 | $2.39 | $2.46 | $2.20 | $2.22 | 307,518 |
| 5/6/2026 | $2.50 | $2.50 | $2.40 | $2.42 | 130,804 |
| 5/5/2026 | $2.40 | $2.60 | $2.40 | $2.59 | 315,300 |
| 5/4/2026 | $2.53 | $2.53 | $2.35 | $2.39 | 202,356 |
| 5/1/2026 | $2.59 | $2.59 | $2.48 | $2.48 | 123,072 |
| 4/30/2026 | $2.55 | $2.60 | $2.49 | $2.53 | 168,900 |
| 4/29/2026 | $2.60 | $2.73 | $2.56 | $2.56 | 476,556 |
| 4/28/2026 | $2.55 | $2.75 | $2.55 | $2.57 | 314,755 |
| 4/27/2026 | $2.57 | $2.62 | $2.45 | $2.58 | 182,700 |
| 4/24/2026 | $2.64 | $2.80 | $2.42 | $2.55 | 179,775 |
| 4/23/2026 | $2.60 | $2.60 | $2.45 | $2.60 | 198,121 |
| 4/22/2026 | $2.65 | $2.70 | $2.37 | $2.45 | 197,532 |
| 4/21/2026 | $2.66 | $2.69 | $2.57 | $2.68 | 216,782 |
| 4/20/2026 | $2.50 | $2.68 | $2.45 | $2.60 | 278,900 |
| 4/17/2026 | $2.68 | $2.77 | $2.26 | $2.35 | 458,428 |
| 4/16/2026 | $2.68 | $2.81 | $2.58 | $2.78 | 392,208 |
| 4/15/2026 | $3.06 | $3.07 | $2.63 | $2.68 | 474,606 |
| 4/14/2026 | $3.25 | $3.30 | $3.01 | $3.23 | 602,100 |
| 4/13/2026 | $2.88 | $3.39 | $2.81 | $3.10 | 1.07M |
| 4/10/2026 | $2.51 | $2.76 | $2.44 | $2.74 | 342,760 |
| 4/9/2026 | $2.76 | $2.80 | $2.41 | $2.44 | 274,603 |
| 4/8/2026 | $2.50 | $2.83 | $2.40 | $2.73 | 365,879 |
| 4/7/2026 | $2.43 | $2.76 | $2.36 | $2.70 | 511,000 |
| 4/6/2026 | $2.30 | $2.45 | $2.20 | $2.40 | 492,817 |
| 4/2/2026 | $2.25 | $2.39 | $2.22 | $2.29 | 327,197 |
| 4/1/2026 | $2.26 | $2.26 | $2.07 | $2.19 | 206,100 |
| 3/31/2026 | $2.36 | $2.36 | $2.18 | $2.26 | 110,026 |
| 3/30/2026 | $2.29 | $2.38 | $2.20 | $2.27 | 146,411 |
| 3/27/2026 | $2.27 | $2.35 | $2.21 | $2.29 | 99,611 |
| 3/26/2026 | $2.16 | $2.25 | $2.15 | $2.23 | 202,201 |
| 3/25/2026 | $2.10 | $2.20 | $2.05 | $2.17 | 229,422 |
| 3/24/2026 | $2.17 | $2.41 | $2.10 | $2.17 | 312,189 |
| 3/23/2026 | $2.25 | $2.25 | $2.08 | $2.21 | 352,646 |
| 3/20/2026 | $2.38 | $2.39 | $2.22 | $2.34 | 140,995 |
| 3/19/2026 | $2.40 | $2.49 | $2.13 | $2.25 | 357,036 |
| 3/18/2026 | $2.31 | $2.65 | $2.31 | $2.37 | 383,125 |
| 3/17/2026 | $2.40 | $2.45 | $2.31 | $2.39 | 263,916 |
| 3/16/2026 | $2.48 | $2.48 | $2.25 | $2.35 | 334,109 |
| 3/13/2026 | $2.56 | $2.56 | $2.30 | $2.49 | 403,149 |
| 3/12/2026 | $2.30 | $2.78 | $2.28 | $2.55 | 989,600 |
| 3/11/2026 | $2.23 | $2.39 | $2.10 | $2.25 | 375,944 |
| 3/10/2026 | $2.27 | $2.30 | $2.03 | $2.24 | 327,526 |
| 3/9/2026 | $2.56 | $2.59 | $2.14 | $2.24 | 569,400 |
| 3/6/2026 | $2.75 | $3.00 | $2.41 | $2.52 | 724,593 |
| 3/5/2026 | $2.09 | $2.68 | $2.04 | $2.54 | 978,877 |
| 3/4/2026 | $2.24 | $2.31 | $1.85 | $2.09 | 687,022 |
| 3/3/2026 | $3.25 | $3.37 | $2.10 | $2.24 | 2.64M |
| 3/2/2026 | $2.34 | $3.10 | $2.29 | $3.03 | 3.10M |
| 2/27/2026 | $1.94 | $2.08 | $1.85 | $2.07 | 453,928 |
| 2/26/2026 | $1.85 | $1.97 | $1.85 | $1.87 | 195,101 |
| 2/25/2026 | $1.93 | $1.93 | $1.86 | $1.90 | 87,900 |
| 2/24/2026 | $1.86 | $1.93 | $1.81 | $1.87 | 205,225 |
| 2/23/2026 | $1.99 | $1.99 | $1.80 | $1.85 | 239,400 |