|
Closing price on 8/15/2022
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
19.00 |
| Volume |
1,000 |
| Split-adjusted Price |
17.52 |
|
|
MTV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2022
|
+1.40 / +7.95%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.52
|
1,000
|
|
|
8/12/2022
|
+2.80 / +14.74%
|
19.60
|
21.80
|
17.00
|
21.80
|
17.60
|
20.10
|
5,300
|
|
|
8/11/2022
|
-2.00 / -9.09%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.52
|
1,000
|
|
|
8/10/2022
|
-3.00 / -12.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.27
|
600
|
|
|
8/9/2022
|
+2.00 / +8.70%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
21.90
|
1,100
|
|
|
8/8/2022
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.15
|
0
|
|
|
8/5/2022
|
+1.30 / +5.99%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.15
|
100
|
|
|
8/4/2022
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
19.01
|
0
|
|
|
8/3/2022
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
19.01
|
0
|
|
|
8/2/2022
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
19.01
|
0
|
|
|
8/1/2022
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
19.01
|
0
|
|
|
7/29/2022
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
19.01
|
0
|
|
|
7/28/2022
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
19.01
|
0
|
|
|
7/27/2022
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
19.01
|
0
|
|
|
7/26/2022
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
19.01
|
0
|
|
|
7/25/2022
|
-2.80 / -14.74%
|
21.80
|
21.80
|
16.20
|
16.20
|
21.70
|
14.19
|
4,300
|
|
|
7/22/2022
|
-0.20 / -1.04%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.64
|
200
|
|
|
7/21/2022
|
0.00 / 0.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
16.82
|
0
|
|
|
7/20/2022
|
+2.80 / +14.66%
|
19.10
|
21.90
|
19.10
|
21.90
|
19.20
|
19.18
|
4,300
|
|
|
7/19/2022
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
16.73
|
0
|
|
|
7/18/2022
|
0.00 / 0.00%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
16.73
|
0
|
|
|
7/15/2022
|
-0.90 / -4.50%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
16.73
|
100
|
|
|
7/14/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.52
|
0
|
|
|
7/13/2022
|
-1.60 / -7.41%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
17.52
|
3,000
|
|
|
7/12/2022
|
+2.70 / +14.29%
|
21.70
|
21.70
|
21.60
|
21.60
|
21.60
|
18.92
|
4,400
|
|
|
7/11/2022
|
+2.40 / +14.55%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
16.56
|
2,000
|
|
|
7/8/2022
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
14.45
|
0
|
|
|
7/7/2022
|
-2.80 / -14.66%
|
19.00
|
19.00
|
16.30
|
16.30
|
16.50
|
14.28
|
4,600
|
|
|
7/6/2022
|
-3.00 / -13.57%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
16.73
|
100
|
|
|
7/5/2022
|
0.00 / 0.00%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
19.36
|
0
|
|
|