MVSH.SW(MVSH.SW)
MVSH.SW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/13/2026 | $7.32 | $7.36 | $7.32 | $7.36 | 55,462 |
| 7/10/2026 | $7.32 | $7.34 | $7.30 | $7.30 | 3,858 |
| 7/9/2026 | $7.35 | $7.35 | $7.33 | $7.33 | 10,519 |
| 7/8/2026 | $7.35 | $7.37 | $7.33 | $7.33 | 36,715 |
| 7/7/2026 | $7.33 | $7.40 | $7.33 | $7.38 | 16,001 |
| 7/6/2026 | $7.36 | $7.37 | $7.32 | $7.32 | 20,896 |
| 7/3/2026 | $7.33 | $7.35 | $7.33 | $7.35 | 13,425 |
| 7/2/2026 | $7.27 | $7.34 | $7.27 | $7.32 | 35,632 |
| 7/1/2026 | $7.22 | $7.24 | $7.20 | $7.24 | 19,556 |
| 6/30/2026 | $7.24 | $7.24 | $7.24 | $7.24 | 11,528 |
| 6/29/2026 | $7.18 | $7.25 | $7.18 | $7.22 | 22,342 |
| 6/26/2026 | $7.11 | $7.27 | $7.11 | $7.27 | 6,839 |
| 6/25/2026 | $7.17 | $7.17 | $7.14 | $7.16 | 6,848 |
| 6/24/2026 | $7.14 | $7.17 | $7.14 | $7.17 | 4,543 |
| 6/23/2026 | $7.06 | $7.10 | $7.06 | $7.10 | 5,864 |
| 6/22/2026 | $7.10 | $7.12 | $7.09 | $7.12 | 41,068 |
| 6/19/2026 | $7.10 | $7.11 | $7.10 | $7.11 | 5,926 |
| 6/18/2026 | $7.18 | $7.18 | $7.12 | $7.12 | 21,782 |
| 6/17/2026 | $7.23 | $7.23 | $7.20 | $7.21 | 4,643 |
| 6/16/2026 | $7.25 | $7.25 | $7.24 | $7.25 | 6,074 |
| 6/15/2026 | $7.27 | $7.27 | $7.23 | $7.24 | 13,489 |
| 6/12/2026 | $7.23 | $7.26 | $7.23 | $7.26 | 5,569 |
| 6/11/2026 | $7.23 | $7.24 | $7.22 | $7.24 | 7,913 |
| 6/10/2026 | $7.21 | $7.24 | $7.18 | $7.24 | 1,364 |
| 6/9/2026 | $7.18 | $7.20 | $7.18 | $7.18 | 22,074 |
| 6/8/2026 | $7.19 | $7.22 | $7.19 | $7.22 | 2,231 |
| 6/5/2026 | $7.22 | $7.24 | $7.22 | $7.24 | 3,254 |
| 6/4/2026 | $7.19 | $7.24 | $7.19 | $7.21 | 5,918 |
| 6/3/2026 | $7.22 | $7.22 | $7.22 | $7.22 | 432 |
| 6/2/2026 | $7.26 | $7.26 | $7.16 | $7.19 | 11,029 |
| 6/1/2026 | $7.22 | $7.23 | $7.21 | $7.21 | 2,316 |
| 5/29/2026 | $7.23 | $7.24 | $7.20 | $7.22 | 51,642 |
| 5/28/2026 | $7.23 | $7.24 | $7.22 | $7.23 | 94,779 |
| 5/27/2026 | $7.25 | $7.26 | $7.23 | $7.23 | 23,476 |
| 5/26/2026 | $7.30 | $7.30 | $7.25 | $7.26 | 8,896 |
| 5/22/2026 | $7.27 | $7.28 | $7.27 | $7.28 | 391,146 |
| 5/21/2026 | $7.25 | $7.25 | $7.22 | $7.22 | 1,405 |
| 5/20/2026 | $7.26 | $7.27 | $7.26 | $7.27 | 10,525 |
| 5/19/2026 | $7.28 | $7.30 | $7.28 | $7.30 | 4,069 |
| 5/18/2026 | $7.15 | $7.17 | $7.13 | $7.17 | 11,304 |
| 5/15/2026 | $7.17 | $7.30 | $7.17 | $7.17 | 8,559 |
| 5/13/2026 | $7.12 | $7.13 | $7.10 | $7.10 | 191,161 |
| 5/12/2026 | $7.10 | $7.12 | $7.10 | $7.12 | 7,294 |
| 5/11/2026 | $7.11 | $7.11 | $7.10 | $7.10 | 4,092 |
| 5/8/2026 | $7.14 | $7.14 | $7.14 | $7.14 | 5,720 |
| 5/7/2026 | $7.13 | $7.14 | $7.13 | $7.13 | 25,256 |
| 5/6/2026 | $7.17 | $7.19 | $7.15 | $7.15 | 24,480 |
| 5/5/2026 | $7.14 | $7.17 | $7.14 | $7.14 | 11,656 |
| 5/4/2026 | $7.20 | $7.20 | $7.13 | $7.17 | 35,480 |
| 4/30/2026 | $7.14 | $7.18 | $7.13 | $7.17 | 60,281 |
| 4/29/2026 | $7.17 | $7.17 | $7.14 | $7.14 | 4,045 |
| 4/28/2026 | $7.14 | $7.17 | $7.14 | $7.17 | 93,451 |
| 4/27/2026 | $7.20 | $7.20 | $7.14 | $7.17 | 69,245 |
| 4/24/2026 | $7.19 | $7.20 | $7.16 | $7.16 | 8,066 |
| 4/23/2026 | $7.18 | $7.20 | $7.18 | $7.20 | 3,168 |
| 4/22/2026 | $7.25 | $7.25 | $7.22 | $7.22 | 12,716 |
| 4/21/2026 | $7.28 | $7.29 | $7.23 | $7.23 | 4,682 |
| 4/20/2026 | $7.20 | $7.31 | $7.20 | $7.31 | 10,060 |
| 4/17/2026 | $7.26 | $7.28 | $7.26 | $7.28 | 3,801 |
| 4/16/2026 | $7.28 | $7.28 | $7.23 | $7.26 | 9,446 |
| 4/15/2026 | $7.24 | $7.24 | $7.22 | $7.24 | 10,340 |
| 4/14/2026 | $7.21 | $7.23 | $7.21 | $7.23 | 6,362 |