MVST(MVST)
MVST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/13/2026 | $0.92 | $1.00 | $0.86 | $0.89 | 9.99M |
| 8/12/2026 | $0.87 | $0.93 | $0.85 | $0.92 | 6.35M |
| 8/11/2026 | $0.85 | $1.02 | $0.82 | $0.86 | 11.41M |
| 8/10/2026 | $0.95 | $0.97 | $0.84 | $0.87 | 9.62M |
| 8/7/2026 | $0.83 | $0.91 | $0.80 | $0.91 | 9.19M |
| 8/6/2026 | $0.84 | $0.84 | $0.78 | $0.78 | 4.54M |
| 8/5/2026 | $0.86 | $0.87 | $0.83 | $0.84 | 9.68M |
| 8/4/2026 | $0.84 | $0.90 | $0.84 | $0.86 | 5.79M |
| 8/3/2026 | $0.82 | $0.85 | $0.81 | $0.82 | 7.36M |
| 7/31/2026 | $0.83 | $0.87 | $0.80 | $0.81 | 4.59M |
| 7/30/2026 | $0.73 | $0.81 | $0.73 | $0.80 | 6.97M |
| 7/29/2026 | $0.78 | $0.80 | $0.71 | $0.71 | 3.58M |
| 7/28/2026 | $0.78 | $0.79 | $0.74 | $0.77 | 4.10M |
| 7/27/2026 | $0.81 | $0.83 | $0.76 | $0.80 | 3.98M |
| 7/24/2026 | $0.87 | $0.88 | $0.78 | $0.80 | 5.03M |
| 7/23/2026 | $0.91 | $0.92 | $0.85 | $0.86 | 5.62M |
| 7/22/2026 | $0.92 | $0.95 | $0.90 | $0.90 | 3.77M |
| 7/21/2026 | $0.90 | $0.95 | $0.90 | $0.92 | 3.56M |
| 7/20/2026 | $0.90 | $0.94 | $0.88 | $0.90 | 3.82M |
| 7/17/2026 | $0.89 | $0.95 | $0.88 | $0.90 | 4.64M |
| 7/16/2026 | $0.98 | $0.99 | $0.91 | $0.92 | 7.10M |
| 7/15/2026 | $1.00 | $1.04 | $0.95 | $0.98 | 7.92M |
| 7/14/2026 | $0.98 | $1.02 | $0.95 | $0.97 | 5.25M |
| 7/13/2026 | $1.06 | $1.06 | $0.94 | $0.98 | 12.97M |
| 7/10/2026 | $1.10 | $1.13 | $1.06 | $1.07 | 2.77M |
| 7/9/2026 | $1.09 | $1.12 | $1.07 | $1.09 | 2.51M |
| 7/8/2026 | $1.07 | $1.09 | $1.03 | $1.08 | 2.95M |
| 7/7/2026 | $1.16 | $1.17 | $1.06 | $1.07 | 5.50M |
| 7/6/2026 | $1.14 | $1.20 | $1.13 | $1.17 | 2.58M |
| 7/2/2026 | $1.20 | $1.24 | $1.10 | $1.12 | 3.07M |
| 7/1/2026 | $1.17 | $1.25 | $1.17 | $1.20 | 2.10M |
| 6/30/2026 | $1.13 | $1.22 | $1.13 | $1.17 | 2.75M |
| 6/29/2026 | $1.11 | $1.15 | $1.07 | $1.13 | 3.45M |
| 6/26/2026 | $1.09 | $1.17 | $1.09 | $1.11 | 7.07M |
| 6/25/2026 | $1.23 | $1.23 | $1.12 | $1.13 | 3.10M |
| 6/24/2026 | $1.26 | $1.27 | $1.14 | $1.18 | 3.66M |
| 6/23/2026 | $1.20 | $1.33 | $1.19 | $1.27 | 3.76M |
| 6/22/2026 | $1.30 | $1.31 | $1.23 | $1.26 | 3.21M |
| 6/18/2026 | $1.28 | $1.31 | $1.25 | $1.29 | 6.82M |
| 6/17/2026 | $1.28 | $1.32 | $1.24 | $1.26 | 3.20M |
| 6/16/2026 | $1.26 | $1.38 | $1.25 | $1.25 | 3.90M |
| 6/15/2026 | $1.20 | $1.33 | $1.19 | $1.29 | 6.47M |
| 6/12/2026 | $1.13 | $1.20 | $1.12 | $1.13 | 3.27M |
| 6/11/2026 | $1.14 | $1.15 | $1.07 | $1.13 | 3.68M |
| 6/10/2026 | $1.10 | $1.16 | $1.10 | $1.13 | 2.86M |
| 6/9/2026 | $1.25 | $1.25 | $1.12 | $1.13 | 6.13M |
| 6/8/2026 | $1.30 | $1.30 | $1.21 | $1.23 | 3.38M |
| 6/5/2026 | $1.36 | $1.37 | $1.23 | $1.25 | 4.43M |
| 6/4/2026 | $1.41 | $1.44 | $1.37 | $1.37 | 3.87M |
| 6/3/2026 | $1.51 | $1.52 | $1.42 | $1.44 | 3.51M |
| 6/2/2026 | $1.47 | $1.60 | $1.46 | $1.53 | 5.12M |
| 6/1/2026 | $1.50 | $1.52 | $1.44 | $1.46 | 4.07M |
| 5/29/2026 | $1.58 | $1.60 | $1.50 | $1.55 | 4.51M |
| 5/28/2026 | $1.45 | $1.70 | $1.44 | $1.60 | 5.51M |
| 5/27/2026 | $1.41 | $1.50 | $1.38 | $1.45 | 2.71M |
| 5/26/2026 | $1.49 | $1.56 | $1.44 | $1.44 | 4.27M |
| 5/22/2026 | $1.37 | $1.48 | $1.37 | $1.46 | 5.38M |
| 5/21/2026 | $1.25 | $1.40 | $1.25 | $1.38 | 5.51M |
| 5/20/2026 | $1.20 | $1.30 | $1.17 | $1.25 | 6.09M |
| 5/19/2026 | $1.25 | $1.25 | $1.20 | $1.20 | 2.61M |
| 5/18/2026 | $1.41 | $1.42 | $1.21 | $1.25 | 8.33M |