Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MVOL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 63.81 | 0.13 | 0.20% | 63.56 | 63.81 | 63.18 | 4,628 |
| Dec 19 2024 | 63.68 | -0.51 | -0.79% | 63.76 | 63.87 | 63.49 | 45,234 |
| Dec 18 2024 | 64.19 | 0.02 | 0.03% | 64.23 | 64.29 | 64.07 | 64,497 |
| Dec 17 2024 | 64.17 | -0.51 | -0.79% | 64.23 | 64.35 | 64.09 | 61,575 |
| Dec 16 2024 | 64.68 | -0.18 | -0.28% | 64.63 | 64.81 | 64.54 | 8,847 |
| Dec 13 2024 | 64.86 | -0.33 | -0.51% | 65.13 | 65.13 | 64.75 | 8,010 |
| Dec 12 2024 | 65.19 | 0.03 | 0.05% | 64.90 | 65.22 | 64.82 | 18,591 |
| Dec 11 2024 | 65.16 | -0.09 | -0.14% | 65.30 | 65.30 | 65.10 | 9,820 |
| Dec 10 2024 | 65.25 | 0.03 | 0.05% | 65.18 | 65.27 | 64.85 | 23,615 |
| Dec 09 2024 | 65.22 | -0.54 | -0.82% | 65.63 | 65.74 | 65.15 | 41,367 |
| Dec 06 2024 | 65.76 | -0.02 | -0.03% | 65.67 | 65.83 | 65.52 | 8,019 |
| Dec 05 2024 | 65.78 | -0.23 | -0.35% | 65.89 | 66.04 | 65.71 | 5,837 |
| Dec 04 2024 | 66.01 | -0.13 | -0.20% | 66.04 | 66.18 | 65.86 | 20,350 |
| Dec 03 2024 | 66.14 | -0.11 | -0.17% | 66.29 | 66.33 | 66.06 | 7,464 |
| Dec 02 2024 | 66.25 | 0.19 | 0.29% | 66.38 | 66.46 | 66.19 | 10,380 |
| Nov 29 2024 | 66.06 | 0.14 | 0.21% | 65.97 | 66.06 | 65.90 | 4,148 |
| Nov 28 2024 | 65.92 | 0.10 | 0.15% | 65.98 | 66.03 | 65.82 | 4,350 |
| Nov 27 2024 | 65.82 | 0.18 | 0.27% | 65.82 | 66.03 | 65.59 | 9,370 |
| Nov 26 2024 | 65.64 | -0.14 | -0.21% | 65.69 | 65.73 | 65.43 | 4,919 |
| Nov 25 2024 | 65.78 | -0.20 | -0.30% | 65.92 | 65.93 | 65.57 | 13,126 |
| Nov 22 2024 | 65.98 | 0.92 | 1.41% | 65.28 | 66.02 | 65.28 | 34,908 |
| Nov 21 2024 | 65.06 | 0.98 | 1.53% | 64.32 | 65.10 | 64.31 | 30,651 |
| Nov 20 2024 | 64.08 | 0.28 | 0.44% | 64.02 | 64.13 | 63.95 | 4,366 |
| Nov 19 2024 | 63.80 | -0.15 | -0.23% | 64.10 | 64.14 | 63.50 | 7,970 |
| Nov 18 2024 | 63.95 | -0.04 | -0.06% | 63.81 | 63.95 | 63.72 | 6,040 |
| Nov 15 2024 | 63.99 | -0.58 | -0.90% | 64.17 | 64.25 | 63.93 | 10,314 |
| Nov 14 2024 | 64.57 | -0.11 | -0.17% | 64.78 | 65.10 | 64.52 | 7,590 |
| Nov 13 2024 | 64.68 | 0.14 | 0.22% | 64.43 | 64.72 | 64.24 | 11,402 |
| Nov 12 2024 | 64.54 | -0.32 | -0.49% | 64.69 | 64.78 | 64.51 | 33,585 |
| Nov 11 2024 | 64.86 | 0.58 | 0.90% | 64.54 | 65.00 | 64.47 | 56,867 |
| Nov 08 2024 | 64.28 | 0.71 | 1.12% | 63.78 | 64.30 | 63.57 | 4,760 |
| Nov 07 2024 | 63.57 | 0.06 | 0.09% | 63.69 | 63.79 | 63.40 | 4,479 |
| Nov 06 2024 | 63.51 | 1.46 | 2.35% | 63.56 | 64.24 | 63.28 | 17,718 |
| Nov 05 2024 | 62.05 | 0.19 | 0.31% | 62.03 | 62.13 | 61.79 | 14,903 |
| Nov 04 2024 | 61.86 | -0.35 | -0.56% | 62.00 | 62.03 | 61.86 | 12,392 |
| Nov 01 2024 | 62.21 | 0.12 | 0.19% | 61.87 | 62.24 | 61.76 | 5,020 |
| Oct 31 2024 | 62.09 | -0.29 | -0.46% | 62.19 | 62.49 | 61.91 | 16,925 |
| Oct 30 2024 | 62.38 | -0.58 | -0.92% | 62.77 | 62.77 | 62.35 | 35,036 |
| Oct 29 2024 | 62.96 | -0.01 | -0.02% | 63.09 | 63.17 | 62.96 | 22,350 |
| Oct 28 2024 | 62.97 | -0.05 | -0.08% | 63.13 | 63.13 | 62.85 | 8,329 |
| Oct 25 2024 | 63.02 | -0.27 | -0.43% | 63.17 | 63.27 | 63.02 | 8,507 |
| Oct 24 2024 | 63.29 | 0.03 | 0.05% | 63.51 | 63.56 | 62.82 | 60,332 |
| Oct 23 2024 | 63.26 | -0.12 | -0.19% | 63.54 | 63.55 | 63.22 | 15,266 |
| Oct 22 2024 | 63.38 | -0.26 | -0.41% | 63.63 | 63.63 | 63.27 | 8,576 |
| Oct 21 2024 | 63.64 | -0.27 | -0.42% | 63.96 | 64.00 | 63.64 | 9,729 |
| Oct 18 2024 | 63.91 | -0.06 | -0.09% | 63.92 | 64.00 | 63.74 | 20,809 |
| Oct 17 2024 | 63.97 | 0.40 | 0.63% | 63.80 | 64.26 | 63.72 | 23,147 |
| Oct 16 2024 | 63.57 | -0.02 | -0.03% | 63.49 | 63.62 | 63.30 | 15,430 |
| Oct 15 2024 | 63.59 | 0.39 | 0.62% | 63.60 | 63.73 | 63.31 | 4,989 |
| Oct 14 2024 | 63.20 | 0.48 | 0.77% | 62.97 | 63.21 | 62.92 | 8,633 |
| Oct 11 2024 | 62.72 | 0.04 | 0.06% | 62.52 | 62.81 | 62.39 | 14,506 |
| Oct 10 2024 | 62.68 | 0.21 | 0.34% | 62.65 | 62.75 | 62.54 | 9,664 |
| Oct 09 2024 | 62.47 | 0.47 | 0.76% | 62.09 | 62.47 | 62.05 | 4,373 |
| Oct 08 2024 | 62.00 | 0.09 | 0.15% | 61.70 | 62.00 | 61.51 | 18,929 |
| Oct 07 2024 | 61.91 | -0.20 | -0.32% | 62.23 | 62.28 | 61.91 | 40,992 |
| Oct 04 2024 | 62.11 | 0.25 | 0.40% | 61.86 | 62.31 | 61.83 | 46,788 |
| Oct 03 2024 | 61.86 | -0.19 | -0.31% | 61.94 | 61.98 | 61.69 | 5,298 |
| Oct 02 2024 | 62.05 | -0.05 | -0.08% | 62.15 | 62.15 | 61.82 | 3,987 |
| Oct 01 2024 | 62.10 | 0.46 | 0.75% | 61.97 | 62.10 | 61.90 | 8,809 |
| Sep 30 2024 | 61.64 | -0.24 | -0.39% | 61.73 | 61.75 | 61.44 | 21,406 |
| Sep 27 2024 | 61.88 | 0.32 | 0.52% | 61.73 | 61.88 | 61.56 | 52,470 |
| Sep 26 2024 | 61.56 | 0.02 | 0.03% | 61.77 | 61.85 | 61.54 | 57,866 |
| Sep 25 2024 | 61.54 | -0.25 | -0.40% | 61.48 | 61.58 | 61.31 | 6,362 |
| Sep 24 2024 | 61.79 | -0.13 | -0.21% | 61.99 | 61.99 | 61.63 | 43,064 |
| Sep 23 2024 | 61.92 | 0.43 | 0.70% | 61.58 | 61.92 | 61.58 | 4,743 |
