|
Closing price on 4/29/2022
|
|
| Open |
20.50 |
| High |
21.40 |
| Low |
17.70 |
| Volume |
4,900 |
| Split-adjusted Price |
15.51 |
|
|
MTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2022
|
-1.80 / -9.23%
|
20.50
|
21.40
|
17.70
|
17.70
|
21.00
|
15.51
|
4,900
|
|
|
4/28/2022
|
+0.90 / +4.62%
|
17.60
|
20.40
|
17.60
|
20.40
|
19.50
|
17.87
|
600
|
|
|
4/27/2022
|
+2.30 / +12.71%
|
17.60
|
20.40
|
17.60
|
20.40
|
19.50
|
17.87
|
300
|
|
|
4/26/2022
|
+2.30 / +12.71%
|
20.40
|
20.40
|
15.70
|
20.40
|
18.10
|
17.87
|
800
|
|
|
4/25/2022
|
+2.30 / +14.56%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
15.86
|
2,000
|
|
|
4/22/2022
|
+2.70 / +14.92%
|
15.60
|
20.80
|
15.60
|
20.80
|
15.80
|
18.22
|
3,200
|
|
|
4/21/2022
|
+1.60 / +8.00%
|
17.30
|
21.60
|
17.30
|
21.60
|
18.10
|
18.92
|
2,100
|
|
|
4/20/2022
|
-0.60 / -2.91%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.52
|
400
|
|
|
4/19/2022
|
+0.10 / +0.48%
|
19.00
|
20.90
|
19.00
|
20.90
|
20.60
|
18.31
|
3,600
|
|
|
4/18/2022
|
-2.00 / -9.52%
|
21.30
|
21.30
|
19.00
|
19.00
|
20.80
|
16.64
|
2,100
|
|
|
4/15/2022
|
+1.70 / +8.59%
|
20.50
|
21.50
|
20.50
|
21.50
|
21.00
|
18.83
|
200
|
|
|
4/14/2022
|
+2.50 / +14.45%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
17.34
|
100
|
|
|
4/13/2022
|
+1.40 / +7.53%
|
17.20
|
20.00
|
17.20
|
20.00
|
17.30
|
17.52
|
4,800
|
|
|
4/12/2022
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
16.29
|
0
|
|
|
4/8/2022
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
16.29
|
0
|
|
|
4/7/2022
|
+1.70 / +9.14%
|
17.10
|
20.30
|
17.10
|
20.30
|
18.60
|
17.78
|
4,600
|
|
|
4/6/2022
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
16.29
|
0
|
|
|
4/5/2022
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
16.29
|
0
|
|
|
4/4/2022
|
+0.90 / +4.81%
|
17.30
|
19.60
|
17.30
|
19.60
|
18.60
|
17.17
|
4,600
|
|
|
4/1/2022
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
16.38
|
0
|
|
|
3/31/2022
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
16.38
|
0
|
|
|
3/30/2022
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
16.38
|
0
|
|
|
3/29/2022
|
+0.40 / +2.00%
|
17.30
|
20.40
|
17.30
|
20.40
|
18.70
|
17.87
|
4,700
|
|
|
3/28/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.52
|
0
|
|
|
3/25/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.52
|
0
|
|
|
3/24/2022
|
+1.10 / +5.82%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.52
|
200
|
|
|
3/23/2022
|
+0.60 / +3.09%
|
17.10
|
20.40
|
17.10
|
20.00
|
18.90
|
17.52
|
4,700
|
|
|
3/22/2022
|
0.00 / 0.00%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
16.99
|
0
|
|
|
3/21/2022
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.20
|
19.20
|
19.40
|
16.82
|
300
|
|
|
3/18/2022
|
+1.10 / +6.15%
|
19.20
|
19.20
|
19.00
|
19.00
|
19.20
|
16.64
|
3,800
|
|
|