MVPL(MVPL)
MVPL
$44.48—Stale · unknown old
NYSE • Last print unknown ago
$44.48—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $44.75 | $44.81 | $44.38 | $44.46 | 5 |
| 9/3/2026 | $44.38 | $44.98 | $44.36 | $44.86 | 3,785 |
| 9/2/2026 | $43.62 | $43.99 | $43.61 | $43.95 | 1,200 |
| 9/1/2026 | $44.00 | $44.00 | $43.49 | $43.49 | 1,248 |
| 8/31/2026 | $44.06 | $44.22 | $44.05 | $44.22 | 1,200 |
| 8/28/2026 | $45.13 | $45.13 | $44.51 | $44.51 | 1,300 |
| 8/27/2026 | $44.46 | $44.70 | $44.46 | $44.70 | 600 |
| 8/26/2026 | $44.00 | $44.24 | $44.00 | $44.13 | 1,100 |
| 8/25/2026 | $44.64 | $44.64 | $44.00 | $44.13 | 8,710 |
| 8/24/2026 | $43.80 | $44.04 | $43.78 | $43.87 | 106,042 |
| 8/21/2026 | $44.22 | $44.22 | $44.12 | $44.13 | 1,124 |
| 8/20/2026 | $44.39 | $44.39 | $43.75 | $43.75 | 337 |
| 8/19/2026 | $44.47 | $44.47 | $44.47 | $44.47 | 100 |
| 8/18/2026 | $44.48 | $44.51 | $44.34 | $44.34 | 400 |
| 8/17/2026 | $45.44 | $45.44 | $44.96 | $44.96 | 6,302 |
| 8/14/2026 | $45.40 | $45.40 | $45.40 | $45.40 | 100 |
| 8/13/2026 | $45.66 | $45.75 | $45.52 | $45.59 | 1,400 |
| 8/12/2026 | $44.98 | $44.98 | $44.98 | $44.98 | 100 |
| 8/11/2026 | $44.75 | $44.75 | $44.75 | $44.75 | 100 |
| 8/10/2026 | $45.03 | $45.03 | $45.03 | $45.03 | 100 |
| 8/7/2026 | $45.11 | $45.11 | $45.11 | $45.11 | 100 |
| 8/6/2026 | $44.66 | $44.70 | $44.59 | $44.59 | 2,411 |
| 8/5/2026 | $45.00 | $45.00 | $44.92 | $44.92 | 3,137 |
| 8/4/2026 | $43.84 | $44.94 | $43.84 | $44.94 | 3,606 |
| 8/3/2026 | $43.07 | $43.38 | $43.07 | $43.38 | 1,200 |
| 7/31/2026 | $41.89 | $42.30 | $41.89 | $42.30 | 1,700 |
| 7/30/2026 | $41.09 | $41.57 | $41.00 | $41.57 | 1,818 |
| 7/29/2026 | $40.81 | $40.81 | $40.28 | $40.28 | 900 |
| 7/28/2026 | $41.34 | $41.56 | $41.34 | $41.56 | 1,145 |
| 7/27/2026 | $41.32 | $41.32 | $41.32 | $41.32 | 100 |
| 7/24/2026 | $41.28 | $41.28 | $41.28 | $41.28 | 100 |
| 7/23/2026 | $41.44 | $41.44 | $41.04 | $41.24 | 8,602 |
| 7/22/2026 | $42.53 | $42.53 | $42.37 | $42.37 | 340 |
| 7/21/2026 | $42.45 | $42.45 | $42.45 | $42.45 | 100 |
| 7/20/2026 | $42.42 | $42.42 | $41.72 | $41.72 | 823 |
| 7/17/2026 | $42.01 | $42.01 | $41.96 | $41.96 | 449 |
| 7/16/2026 | $42.71 | $42.71 | $42.71 | $42.71 | 100 |
| 7/15/2026 | $42.79 | $43.19 | $42.74 | $43.19 | 800 |
| 7/14/2026 | $42.90 | $42.93 | $42.90 | $42.93 | 305 |
| 7/13/2026 | $42.78 | $42.78 | $42.60 | $42.60 | 200 |
| 7/10/2026 | $43.27 | $43.27 | $43.27 | $43.27 | 100 |
| 7/9/2026 | $42.87 | $42.87 | $42.87 | $42.87 | 100 |
| 7/8/2026 | $42.04 | $42.26 | $42.04 | $42.26 | 518 |
| 7/7/2026 | $42.23 | $42.47 | $42.23 | $42.47 | 1,000 |
| 7/6/2026 | $42.89 | $42.89 | $42.87 | $42.87 | 400 |
| 7/2/2026 | $42.80 | $42.80 | $42.07 | $42.18 | 500 |
| 7/1/2026 | $42.30 | $42.30 | $42.30 | $42.30 | 100 |
| 6/30/2026 | $42.45 | $42.52 | $42.45 | $42.52 | 443 |
| 6/29/2026 | $41.54 | $41.75 | $41.54 | $41.75 | 300 |
| 6/26/2026 | $40.58 | $40.58 | $40.58 | $40.58 | 410 |
| 6/25/2026 | $41.47 | $41.47 | $40.67 | $40.83 | 300 |
| 6/24/2026 | $40.86 | $40.86 | $40.86 | $40.86 | 100 |
| 6/23/2026 | $41.18 | $41.18 | $41.11 | $41.11 | 341 |
| 6/22/2026 | $42.16 | $42.21 | $42.13 | $42.21 | 1,011 |
| 6/18/2026 | $42.60 | $42.60 | $42.60 | $42.60 | 100 |
| 6/17/2026 | $42.64 | $42.64 | $41.66 | $41.66 | 500 |
| 6/16/2026 | $42.85 | $42.85 | $42.76 | $42.76 | 604 |
| 6/15/2026 | $43.17 | $43.17 | $43.15 | $43.15 | 604 |
| 6/12/2026 | $41.78 | $41.78 | $41.78 | $41.78 | 100 |
| 6/11/2026 | $40.39 | $41.40 | $40.36 | $41.40 | 505 |
| 6/10/2026 | $40.52 | $40.63 | $40.13 | $40.13 | 500 |
| 6/9/2026 | $40.79 | $41.29 | $40.79 | $41.28 | 1,100 |
| 6/8/2026 | $41.57 | $41.57 | $41.57 | $41.57 | 100 |