|
Closing price on 11/28/2025
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.50 |
| Volume |
102,900 |
| Split-adjusted Price |
15.90 |
There is no data on 11/29/2025. Display data on 11/28/2025 instead.
|
|
MVC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2025
|
-0.20 / -1.24%
|
16.00
|
16.00
|
15.50
|
15.90
|
15.70
|
15.90
|
102,900
|
|
|
11/27/2025
|
+0.10 / +0.63%
|
16.20
|
16.30
|
15.80
|
16.10
|
16.10
|
16.10
|
63,300
|
|
|
11/26/2025
|
+0.10 / +0.63%
|
16.00
|
16.30
|
15.80
|
16.10
|
16.00
|
16.10
|
96,500
|
|
|
11/25/2025
|
-0.40 / -2.44%
|
16.30
|
16.30
|
15.90
|
16.00
|
16.00
|
16.00
|
34,100
|
|
|
11/24/2025
|
+0.70 / +4.49%
|
15.80
|
17.00
|
15.80
|
16.30
|
16.40
|
16.30
|
284,200
|
|
|
11/21/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.40
|
15.80
|
15.60
|
15.80
|
23,700
|
|
|
11/20/2025
|
0.00 / 0.00%
|
15.70
|
16.40
|
15.70
|
15.80
|
15.80
|
15.80
|
27,700
|
|
|
11/19/2025
|
+0.10 / +0.64%
|
15.70
|
15.90
|
15.70
|
15.80
|
15.80
|
15.80
|
17,100
|
|
|
11/18/2025
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.50
|
15.80
|
15.70
|
15.80
|
52,400
|
|
|
11/17/2025
|
+0.30 / +1.94%
|
15.60
|
15.90
|
15.60
|
15.80
|
15.80
|
15.80
|
50,400
|
|
|
11/14/2025
|
-0.10 / -0.63%
|
15.60
|
15.80
|
15.40
|
15.70
|
15.50
|
15.70
|
64,500
|
|
|
11/13/2025
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.60
|
15.80
|
15.80
|
15.80
|
44,200
|
|
|
11/12/2025
|
+0.50 / +3.29%
|
15.20
|
16.20
|
15.20
|
15.70
|
15.80
|
15.70
|
238,200
|
|
|
11/11/2025
|
0.00 / 0.00%
|
15.20
|
15.50
|
15.10
|
15.10
|
15.20
|
15.10
|
68,900
|
|
|
11/10/2025
|
0.00 / 0.00%
|
15.30
|
15.70
|
14.90
|
15.30
|
15.10
|
15.30
|
51,000
|
|
|
11/7/2025
|
+0.30 / +2.00%
|
15.00
|
15.60
|
15.00
|
15.30
|
15.30
|
15.30
|
98,300
|
|
|
11/6/2025
|
+0.10 / +0.66%
|
15.10
|
15.20
|
14.90
|
15.20
|
15.00
|
15.20
|
74,000
|
|
|
11/5/2025
|
-0.30 / -1.97%
|
15.00
|
15.20
|
14.90
|
14.90
|
15.10
|
14.90
|
75,500
|
|
|
11/4/2025
|
0.00 / 0.00%
|
16.00
|
16.50
|
14.80
|
15.10
|
15.20
|
15.10
|
82,500
|
|
|
11/3/2025
|
+0.10 / +0.66%
|
15.10
|
15.40
|
14.90
|
15.20
|
15.10
|
15.20
|
143,900
|
|
|
10/31/2025
|
0.00 / 0.00%
|
15.60
|
15.70
|
14.80
|
15.50
|
15.10
|
15.50
|
251,700
|
|
|
10/30/2025
|
+0.50 / +3.31%
|
15.30
|
16.00
|
15.10
|
15.60
|
15.50
|
15.60
|
104,600
|
|
|
10/29/2025
|
+0.20 / +1.32%
|
15.20
|
15.50
|
14.90
|
15.30
|
15.10
|
15.30
|
249,500
|
|
|
10/28/2025
|
-0.30 / -1.94%
|
15.50
|
15.50
|
14.90
|
15.20
|
15.50
|
15.20
|
198,600
|
|
|
10/27/2025
|
0.00 / 0.00%
|
15.90
|
16.00
|
15.00
|
15.80
|
15.50
|
15.80
|
70,500
|
|
|
10/24/2025
|
-0.40 / -2.45%
|
16.10
|
16.40
|
15.60
|
15.90
|
15.80
|
15.90
|
56,200
|
|
|
10/23/2025
|
+0.60 / +3.85%
|
15.80
|
16.60
|
15.80
|
16.20
|
16.30
|
16.20
|
42,400
|
|
|
10/22/2025
|
+0.70 / +4.52%
|
15.80
|
16.60
|
15.40
|
16.20
|
15.60
|
16.20
|
241,800
|
|
|
10/21/2025
|
-0.50 / -3.13%
|
14.50
|
15.90
|
14.50
|
15.50
|
15.50
|
15.50
|
57,700
|
|
|
10/20/2025
|
-1.20 / -7.19%
|
16.70
|
17.40
|
14.20
|
15.50
|
16.00
|
15.50
|
276,500
|
|
|