|
Closing price on 3/5/2025
|
|
| Open |
74.90 |
| High |
77.80 |
| Low |
74.00 |
| Volume |
27,300 |
| Split-adjusted Price |
75.30 |
|
|
MVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2025
|
+0.50 / +0.67%
|
74.90
|
77.80
|
74.00
|
75.30
|
75.30
|
75.30
|
27,300
|
|
|
3/4/2025
|
-1.70 / -2.22%
|
76.00
|
76.60
|
74.00
|
75.00
|
74.80
|
75.00
|
35,000
|
|
|
3/3/2025
|
-1.20 / -1.55%
|
77.20
|
77.20
|
76.00
|
76.00
|
76.70
|
76.00
|
28,000
|
|
|
2/28/2025
|
-1.10 / -1.41%
|
76.10
|
78.10
|
76.00
|
77.00
|
77.20
|
77.00
|
25,700
|
|
|
2/27/2025
|
-0.70 / -0.89%
|
81.50
|
81.50
|
77.00
|
78.30
|
78.10
|
78.30
|
12,300
|
|
|
2/26/2025
|
+1.10 / +1.42%
|
78.00
|
81.00
|
77.50
|
78.80
|
79.00
|
78.80
|
31,600
|
|
|
2/25/2025
|
-1.40 / -1.77%
|
75.30
|
80.00
|
75.30
|
77.50
|
77.70
|
77.50
|
25,500
|
|
|
2/24/2025
|
-1.20 / -1.50%
|
80.30
|
80.60
|
77.90
|
79.00
|
78.90
|
79.00
|
35,000
|
|
|
2/21/2025
|
-0.60 / -0.74%
|
80.00
|
81.30
|
79.00
|
80.30
|
80.20
|
80.30
|
17,000
|
|
|
2/20/2025
|
-2.60 / -3.16%
|
84.80
|
84.80
|
79.00
|
79.70
|
80.90
|
79.70
|
77,400
|
|
|
2/19/2025
|
+0.20 / +0.24%
|
85.00
|
87.00
|
81.20
|
83.00
|
82.30
|
83.00
|
29,100
|
|
|
2/18/2025
|
-2.90 / -3.43%
|
83.90
|
86.60
|
81.00
|
81.70
|
82.80
|
81.70
|
75,100
|
|
|
2/17/2025
|
-4.90 / -5.52%
|
88.80
|
88.80
|
82.80
|
83.90
|
84.60
|
83.90
|
91,300
|
|
|
2/14/2025
|
+2.40 / +2.78%
|
88.00
|
91.00
|
87.00
|
88.80
|
88.80
|
88.80
|
67,600
|
|
|
2/13/2025
|
+3.00 / +3.55%
|
83.00
|
87.90
|
83.00
|
87.50
|
86.40
|
87.50
|
59,200
|
|
|
2/12/2025
|
-0.30 / -0.36%
|
85.50
|
85.50
|
84.00
|
84.20
|
84.50
|
84.20
|
24,300
|
|
|
2/11/2025
|
+1.50 / +1.78%
|
83.10
|
88.00
|
82.00
|
85.70
|
84.50
|
85.70
|
34,000
|
|
|
2/10/2025
|
-5.90 / -6.65%
|
87.90
|
87.90
|
82.80
|
82.80
|
84.20
|
82.80
|
91,400
|
|
|
2/7/2025
|
-0.60 / -0.68%
|
88.50
|
92.20
|
81.50
|
87.90
|
88.70
|
87.90
|
126,000
|
|
|
2/6/2025
|
+1.80 / +2.08%
|
86.60
|
92.00
|
86.60
|
88.50
|
88.50
|
88.50
|
114,300
|
|
|
2/5/2025
|
+7.30 / +9.10%
|
84.00
|
89.50
|
84.00
|
87.50
|
86.70
|
87.50
|
66,700
|
|
|
2/4/2025
|
+5.70 / +7.39%
|
78.50
|
85.00
|
77.50
|
82.80
|
80.20
|
82.80
|
103,300
|
|
|
2/3/2025
|
+1.60 / +2.08%
|
74.50
|
78.60
|
74.50
|
78.50
|
77.10
|
78.50
|
60,400
|
|
|
1/24/2025
|
+0.20 / +0.26%
|
78.10
|
79.50
|
75.00
|
76.90
|
76.90
|
76.90
|
67,500
|
|
|
1/23/2025
|
+4.40 / +5.97%
|
73.50
|
78.50
|
73.00
|
78.10
|
76.70
|
78.10
|
91,300
|
|
|
1/22/2025
|
-4.90 / -6.25%
|
76.60
|
76.60
|
72.00
|
73.50
|
73.70
|
73.50
|
103,500
|
|
|
1/21/2025
|
-0.60 / -0.77%
|
77.60
|
81.00
|
77.00
|
77.00
|
78.40
|
77.00
|
99,100
|
|
|
1/20/2025
|
+2.70 / +3.60%
|
77.00
|
81.00
|
73.90
|
77.60
|
77.60
|
77.60
|
120,400
|
|
|
1/17/2025
|
+7.60 / +11.28%
|
70.00
|
77.00
|
69.80
|
75.00
|
74.90
|
75.00
|
75,900
|
|
|
1/16/2025
|
+4.20 / +6.48%
|
65.30
|
69.90
|
64.90
|
69.00
|
67.40
|
69.00
|
56,600
|
|
|