|
Closing price on 6/30/2022
|
|
| Open |
21.00 |
| High |
22.60 |
| Low |
19.00 |
| Volume |
5,500 |
| Split-adjusted Price |
16.64 |
|
|
MTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/30/2022
|
-0.80 / -4.04%
|
21.00
|
22.60
|
19.00
|
19.00
|
22.10
|
16.64
|
5,500
|
|
|
6/29/2022
|
+2.50 / +14.45%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
17.34
|
1,100
|
|
|
6/28/2022
|
0.00 / 0.00%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
15.15
|
0
|
|
|
6/27/2022
|
-2.90 / -14.29%
|
17.30
|
17.40
|
17.30
|
17.40
|
17.30
|
15.24
|
4,400
|
|
|
6/24/2022
|
-1.20 / -5.94%
|
21.00
|
21.00
|
19.00
|
19.00
|
20.30
|
16.64
|
1,500
|
|
|
6/23/2022
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
17.70
|
0
|
|
|
6/22/2022
|
+2.60 / +14.77%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
17.70
|
4,300
|
|
|
6/21/2022
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.42
|
0
|
|
|
6/20/2022
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.42
|
0
|
|
|
6/17/2022
|
-2.90 / -14.15%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
15.42
|
4,300
|
|
|
6/16/2022
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
17.96
|
0
|
|
|
6/15/2022
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
17.96
|
0
|
|
|
6/14/2022
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
17.96
|
0
|
|
|
6/13/2022
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
17.96
|
0
|
|
|
6/10/2022
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
17.96
|
0
|
|
|
6/9/2022
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
17.96
|
0
|
|
|
6/8/2022
|
+0.10 / +0.49%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
17.96
|
200
|
|
|
6/7/2022
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
17.87
|
0
|
|
|
6/6/2022
|
+0.40 / +2.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
17.87
|
2,500
|
|
|
6/3/2022
|
+0.80 / +4.17%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.52
|
200
|
|
|
6/2/2022
|
+2.50 / +14.97%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
16.82
|
200
|
|
|
6/1/2022
|
+1.00 / +5.26%
|
16.60
|
20.00
|
16.60
|
20.00
|
16.70
|
17.52
|
2,600
|
|
|
5/31/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.64
|
0
|
|
|
5/30/2022
|
-1.70 / -8.21%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.64
|
100
|
|
|
5/27/2022
|
+0.90 / +4.62%
|
20.70
|
20.70
|
20.40
|
20.40
|
20.70
|
17.87
|
4,700
|
|
|
5/26/2022
|
+0.50 / +2.63%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
17.08
|
200
|
|
|
5/25/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.64
|
0
|
|
|
5/24/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.64
|
0
|
|
|
5/23/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.64
|
3,000
|
|
|
5/20/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.64
|
0
|
|
|