|
Closing price on 11/30/2021
|
|
| Open |
19.40 |
| High |
19.90 |
| Low |
18.00 |
| Volume |
1,200 |
| Split-adjusted Price |
15.77 |
|
|
MTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/25/2021
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
17.43
|
0
|
|
|
11/24/2021
|
-2.70 / -14.29%
|
21.70
|
21.70
|
16.20
|
16.20
|
19.90
|
14.19
|
1,800
|
|
|
11/23/2021
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
16.56
|
0
|
|
|
11/22/2021
|
+0.40 / +2.16%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
16.56
|
100
|
|
|
11/19/2021
|
+0.70 / +3.93%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
16.21
|
200
|
|
|
11/18/2021
|
-0.10 / -0.52%
|
16.70
|
19.90
|
16.70
|
19.10
|
17.80
|
16.73
|
2,100
|
|
|
11/17/2021
|
+1.60 / +8.70%
|
18.40
|
20.00
|
18.40
|
20.00
|
19.20
|
17.52
|
200
|
|
|
11/16/2021
|
-1.10 / -5.47%
|
18.10
|
19.00
|
18.10
|
19.00
|
18.40
|
16.64
|
300
|
|
|
11/15/2021
|
-2.10 / -9.09%
|
19.90
|
21.50
|
19.70
|
21.00
|
20.10
|
18.40
|
4,300
|
|
|
11/12/2021
|
-4.00 / -14.76%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
20.24
|
400
|
|
|
11/11/2021
|
+3.50 / +14.77%
|
27.00
|
27.20
|
27.00
|
27.20
|
27.10
|
23.83
|
200
|
|
|
11/10/2021
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
20.76
|
0
|
|
|
11/9/2021
|
0.00 / 0.00%
|
28.50
|
28.50
|
21.30
|
25.00
|
23.70
|
21.90
|
5,000
|
|
|
11/8/2021
|
-0.10 / -0.40%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
21.90
|
100
|
|
|
11/5/2021
|
+3.20 / +14.61%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
21.99
|
100
|
|
|
11/4/2021
|
-0.60 / -2.49%
|
20.50
|
27.50
|
20.50
|
23.50
|
21.90
|
20.59
|
2,600
|
|
|
11/3/2021
|
0.00 / 0.00%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
21.11
|
0
|
|
|
11/2/2021
|
+3.20 / +14.68%
|
24.50
|
25.00
|
19.00
|
25.00
|
24.10
|
21.90
|
700
|
|
|
11/1/2021
|
-0.30 / -1.19%
|
21.60
|
25.00
|
21.60
|
25.00
|
21.80
|
21.90
|
1,700
|
|
|
10/29/2021
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
22.16
|
0
|
|
|
10/28/2021
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
22.16
|
0
|
|
|
10/27/2021
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
22.16
|
100
|
|
|
10/26/2021
|
+1.50 / +6.25%
|
27.00
|
27.00
|
25.50
|
25.50
|
26.30
|
21.49
|
200
|
|
|
10/25/2021
|
+2.40 / +11.11%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
20.22
|
100
|
|
|
10/22/2021
|
+1.40 / +6.80%
|
22.60
|
22.60
|
20.60
|
22.00
|
21.60
|
18.54
|
1,200
|
|
|
10/21/2021
|
+2.70 / +15.00%
|
20.00
|
20.70
|
20.00
|
20.70
|
20.60
|
17.44
|
3,200
|
|
|
10/20/2021
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.17
|
0
|
|
|