|
Closing price on 1/7/2022
|
|
| Open |
17.00 |
| High |
17.00 |
| Low |
17.00 |
| Volume |
800 |
| Split-adjusted Price |
14.89 |
|
|
MTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2022
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.89
|
800
|
|
|
1/6/2022
|
+0.90 / +5.26%
|
17.10
|
18.00
|
17.10
|
18.00
|
17.50
|
15.77
|
4,800
|
|
|
1/5/2022
|
-0.40 / -2.29%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
14.98
|
1,100
|
|
|
1/4/2022
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.33
|
0
|
|
|
12/31/2021
|
+0.40 / +2.34%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.33
|
2,000
|
|
|
12/30/2021
|
+1.50 / +9.26%
|
17.50
|
17.70
|
16.10
|
17.70
|
17.10
|
15.51
|
4,500
|
|
|
12/29/2021
|
-0.90 / -5.23%
|
16.10
|
16.30
|
16.10
|
16.30
|
16.20
|
14.28
|
900
|
|
|
12/28/2021
|
+0.30 / +1.78%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
15.07
|
800
|
|
|
12/27/2021
|
-1.20 / -6.86%
|
18.20
|
18.20
|
16.30
|
16.30
|
16.90
|
14.28
|
4,200
|
|
|
12/24/2021
|
+0.90 / +5.42%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
15.33
|
500
|
|
|
12/23/2021
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
14.54
|
0
|
|
|
12/22/2021
|
-2.10 / -11.48%
|
19.30
|
19.30
|
16.00
|
16.20
|
16.60
|
14.19
|
8,200
|
|
|
12/21/2021
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
16.03
|
0
|
|
|
12/20/2021
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
16.03
|
0
|
|
|
12/17/2021
|
-2.30 / -12.23%
|
20.20
|
20.90
|
16.50
|
16.50
|
18.30
|
14.45
|
8,100
|
|
|
12/16/2021
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
16.47
|
0
|
|
|
12/15/2021
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
16.47
|
0
|
|
|
12/14/2021
|
+2.40 / +14.63%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
16.47
|
200
|
|
|
12/13/2021
|
-1.60 / -8.89%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
14.37
|
2,000
|
|
|
12/10/2021
|
+0.30 / +1.69%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.00
|
15.77
|
700
|
|
|
12/9/2021
|
-1.50 / -7.69%
|
17.40
|
18.00
|
17.40
|
18.00
|
17.70
|
15.77
|
200
|
|
|
12/8/2021
|
-3.40 / -14.85%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
17.08
|
900
|
|
|
12/7/2021
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
20.06
|
0
|
|
|
12/6/2021
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
20.06
|
0
|
|
|
12/3/2021
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
20.06
|
0
|
|
|
12/2/2021
|
+2.60 / +12.81%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
20.06
|
1,300
|
|
|
12/1/2021
|
+1.40 / +7.33%
|
20.00
|
20.50
|
20.00
|
20.50
|
20.30
|
17.96
|
300
|
|
|
11/30/2021
|
+0.50 / +2.86%
|
19.40
|
19.90
|
18.00
|
18.00
|
19.10
|
15.77
|
1,200
|
|
|
11/29/2021
|
-1.90 / -9.55%
|
17.10
|
18.00
|
17.10
|
18.00
|
17.50
|
15.77
|
2,500
|
|
|
11/26/2021
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
17.43
|
0
|
|
|