|
Closing price on 2/7/2022
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
16.10 |
| Volume |
5,000 |
| Split-adjusted Price |
15.77 |
|
|
MTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2022
|
+0.50 / +2.86%
|
18.00
|
18.00
|
16.10
|
18.00
|
17.20
|
15.77
|
5,000
|
|
|
1/28/2022
|
-0.20 / -1.13%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.50
|
15.33
|
1,300
|
|
|
1/27/2022
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
15.51
|
100
|
|
|
1/26/2022
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
15.51
|
0
|
|
|
1/25/2022
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
15.51
|
0
|
|
|
1/24/2022
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
15.51
|
200
|
|
|
1/21/2022
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
15.51
|
0
|
|
|
1/20/2022
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
15.51
|
0
|
|
|
1/19/2022
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
15.51
|
0
|
|
|
1/18/2022
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
15.51
|
0
|
|
|
1/17/2022
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
15.51
|
0
|
|
|
1/14/2022
|
+2.30 / +13.53%
|
17.00
|
19.30
|
16.30
|
19.30
|
17.70
|
16.91
|
5,100
|
|
|
1/13/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.89
|
2,500
|
|
|
1/12/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.89
|
0
|
|
|
1/11/2022
|
+0.50 / +2.94%
|
16.30
|
17.50
|
16.30
|
17.50
|
17.00
|
15.33
|
4,300
|
|
|
1/10/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.89
|
0
|
|
|
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
|
|
|