|
Closing price on 9/6/2021
|
|
| Open |
46.90 |
| High |
48.00 |
| Low |
46.00 |
| Volume |
27,400 |
| Split-adjusted Price |
47.00 |
|
|
MVN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2021
|
+0.20 / +0.43%
|
46.90
|
48.00
|
46.00
|
47.00
|
47.20
|
47.00
|
27,400
|
|
|
9/1/2021
|
+0.10 / +0.22%
|
43.60
|
50.00
|
43.60
|
46.00
|
46.80
|
46.00
|
15,600
|
|
|
8/31/2021
|
0.00 / 0.00%
|
45.50
|
48.00
|
45.50
|
45.50
|
45.90
|
45.50
|
10,700
|
|
|
8/30/2021
|
-2.50 / -5.05%
|
49.40
|
49.40
|
42.40
|
47.00
|
45.50
|
47.00
|
34,600
|
|
|
8/27/2021
|
+4.50 / +10.11%
|
51.10
|
51.10
|
46.10
|
49.00
|
49.50
|
49.00
|
50,400
|
|
|
8/26/2021
|
+5.80 / +14.99%
|
43.20
|
44.50
|
43.20
|
44.50
|
44.50
|
44.50
|
13,900
|
|
|
8/25/2021
|
+5.30 / +14.85%
|
32.00
|
41.00
|
32.00
|
41.00
|
38.70
|
41.00
|
27,900
|
|
|
8/24/2021
|
-4.10 / -10.35%
|
39.60
|
39.60
|
35.00
|
35.50
|
35.70
|
35.50
|
10,500
|
|
|
8/23/2021
|
-3.00 / -7.06%
|
40.50
|
40.50
|
39.00
|
39.50
|
39.60
|
39.50
|
15,400
|
|
|
8/20/2021
|
-1.20 / -2.78%
|
42.00
|
43.00
|
41.50
|
42.00
|
42.50
|
42.00
|
14,500
|
|
|
8/19/2021
|
-3.10 / -6.78%
|
42.50
|
46.00
|
39.00
|
42.60
|
43.20
|
42.60
|
11,900
|
|
|
8/18/2021
|
0.00 / 0.00%
|
45.20
|
48.00
|
45.00
|
47.20
|
45.70
|
47.20
|
22,300
|
|
|
8/17/2021
|
-2.60 / -5.16%
|
50.50
|
50.50
|
45.20
|
47.80
|
47.20
|
47.80
|
22,200
|
|
|
8/16/2021
|
+6.50 / +14.81%
|
50.30
|
50.40
|
50.20
|
50.40
|
50.40
|
50.40
|
8,500
|
|
|
8/13/2021
|
-0.10 / -0.20%
|
45.00
|
50.70
|
43.20
|
50.70
|
43.90
|
50.70
|
46,400
|
|
|
8/12/2021
|
-3.80 / -7.34%
|
59.50
|
59.50
|
44.80
|
48.00
|
50.80
|
48.00
|
119,300
|
|
|
8/11/2021
|
+6.70 / +14.86%
|
51.80
|
51.80
|
51.80
|
51.80
|
51.80
|
51.80
|
14,700
|
|
|
8/10/2021
|
+5.80 / +14.76%
|
45.10
|
45.10
|
45.00
|
45.10
|
45.10
|
45.10
|
27,900
|
|
|
8/9/2021
|
+5.10 / +14.83%
|
39.00
|
39.50
|
38.40
|
39.50
|
39.30
|
39.50
|
61,900
|
|
|
8/6/2021
|
+4.50 / +14.90%
|
30.40
|
34.70
|
30.40
|
34.70
|
34.40
|
34.70
|
29,400
|
|
|
8/5/2021
|
+3.90 / +14.72%
|
30.30
|
30.40
|
27.00
|
30.40
|
30.20
|
30.40
|
69,500
|
|
|
8/4/2021
|
+3.40 / +14.72%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
51,900
|
|
|
8/3/2021
|
+3.00 / +14.93%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
5,800
|
|
|
8/2/2021
|
+2.60 / +14.86%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
7,000
|
|
|
7/30/2021
|
+2.30 / +14.74%
|
17.90
|
17.90
|
16.00
|
17.90
|
17.50
|
17.90
|
9,800
|
|
|
7/29/2021
|
0.00 / 0.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
0
|
|
|
7/28/2021
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.60
|
15.60
|
15.60
|
15.60
|
1,000
|
|
|
7/27/2021
|
-1.70 / -10.18%
|
14.20
|
16.80
|
14.20
|
15.00
|
15.70
|
15.00
|
1,100
|
|
|
7/26/2021
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
1,000
|
|
|
7/23/2021
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
200
|
|
|