|
Closing price on 3/17/2022
|
|
| Open |
16.60 |
| High |
19.30 |
| Low |
16.50 |
| Volume |
4,100 |
| Split-adjusted Price |
16.91 |
|
|
MTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2022
|
+1.30 / +7.22%
|
16.60
|
19.30
|
16.50
|
19.30
|
17.90
|
16.91
|
4,100
|
|
|
3/16/2022
|
+1.20 / +7.14%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.77
|
200
|
|
|
3/15/2022
|
-1.00 / -5.56%
|
17.00
|
17.00
|
16.50
|
17.00
|
16.80
|
14.89
|
500
|
|
|
3/14/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.77
|
0
|
|
|
3/11/2022
|
+2.40 / +14.12%
|
17.10
|
19.40
|
17.10
|
19.40
|
18.00
|
16.99
|
4,900
|
|
|
3/10/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.89
|
0
|
|
|
3/9/2022
|
-1.70 / -9.09%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.89
|
300
|
|
|
3/8/2022
|
+1.50 / +8.24%
|
17.20
|
19.70
|
17.20
|
19.70
|
18.70
|
17.26
|
4,900
|
|
|
3/7/2022
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
15.94
|
0
|
|
|
3/4/2022
|
0.00 / 0.00%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
15.94
|
0
|
|
|
3/3/2022
|
-0.50 / -2.70%
|
19.90
|
19.90
|
17.10
|
18.00
|
18.20
|
15.77
|
6,100
|
|
|
3/2/2022
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
16.21
|
0
|
|
|
3/1/2022
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
16.21
|
0
|
|
|
2/28/2022
|
+1.90 / +10.56%
|
19.80
|
19.90
|
16.60
|
19.90
|
18.50
|
17.43
|
4,900
|
|
|
2/25/2022
|
+0.20 / +1.12%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.77
|
500
|
|
|
2/24/2022
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
15.59
|
0
|
|
|
2/23/2022
|
+1.80 / +10.00%
|
16.40
|
19.80
|
16.40
|
19.80
|
17.80
|
17.34
|
4,800
|
|
|
2/22/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.77
|
0
|
|
|
2/21/2022
|
+0.10 / +0.56%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.77
|
500
|
|
|
2/18/2022
|
+0.90 / +5.23%
|
16.30
|
18.90
|
16.30
|
18.10
|
17.90
|
15.86
|
6,300
|
|
|
2/17/2022
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
15.07
|
0
|
|
|
2/16/2022
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
15.07
|
0
|
|
|
2/15/2022
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
15.07
|
0
|
|
|
2/14/2022
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
15.07
|
0
|
|
|
2/11/2022
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
15.07
|
0
|
|
|
2/10/2022
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
15.07
|
0
|
|
|
2/9/2022
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
15.07
|
0
|
|
|
2/8/2022
|
0.00 / 0.00%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
15.07
|
0
|
|
|
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
|
|
|