Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
M5V Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 4.372 | 0.08 | 1.96% | 4.258 | 4.382 | 4.258 | 2,620 |
| Jun 27 2024 | 4.288 | 0.00 | 0.00% | 4.288 | 4.288 | 4.288 | 0.00 |
| Jun 26 2024 | 4.288 | 0.00 | 0.00% | 4.288 | 4.288 | 4.288 | 0.00 |
| Jun 25 2024 | 4.288 | 0.00 | 0.00% | 4.288 | 4.288 | 4.288 | 0.00 |
| Jun 24 2024 | 4.288 | 0.00 | 0.00% | 4.288 | 4.288 | 4.288 | 0.00 |
| Jun 21 2024 | 4.288 | -0.30 | -6.54% | 4.152 | 4.288 | 4.152 | 86 |
| Jun 20 2024 | 4.588 | 0.00 | 0.00% | 4.588 | 4.588 | 4.588 | 0.00 |
| Jun 19 2024 | 4.588 | 0.00 | 0.00% | 4.588 | 4.588 | 4.588 | 0.00 |
| Jun 18 2024 | 4.588 | 0.00 | 0.00% | 4.588 | 4.588 | 4.588 | 0.00 |
| Jun 17 2024 | 4.588 | 0.00 | 0.00% | 4.588 | 4.588 | 4.588 | 0.00 |
| Jun 14 2024 | 4.588 | 0.00 | 0.00% | 4.588 | 4.588 | 4.588 | 0.00 |
| Jun 13 2024 | 4.588 | -0.24 | -4.97% | 4.588 | 4.588 | 4.588 | 100 |
| Jun 12 2024 | 4.828 | 0.12 | 2.64% | 4.828 | 4.828 | 4.828 | 100 |
| Jun 11 2024 | 4.704 | 0.00 | 0.00% | 4.704 | 4.704 | 4.704 | 0.00 |
| Jun 10 2024 | 4.704 | 0.08 | 1.82% | 4.704 | 4.704 | 4.704 | 39 |
| Jun 07 2024 | 4.62 | 0.00 | 0.00% | 4.62 | 4.62 | 4.62 | 0.00 |
| Jun 06 2024 | 4.62 | -0.28 | -5.71% | 4.762 | 4.762 | 4.62 | 4,712 |
| Jun 05 2024 | 4.90 | 0.00 | 0.00% | 4.90 | 4.90 | 4.90 | 0.00 |
| Jun 04 2024 | 4.90 | -0.40 | -7.46% | 4.90 | 4.90 | 4.90 | 500 |
| Jun 03 2024 | 5.295 | 0.30 | 5.90% | 5.295 | 5.295 | 5.295 | 3,636 |
| May 31 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 0.00 |
| May 30 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 0.00 |
| May 29 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 0.00 |
| May 28 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 0.00 |
| May 27 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 0.00 |
| May 24 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 0.00 |
| May 23 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 0.00 |
| May 22 2024 | 5.00 | 0.05 | 0.93% | 5.005 | 5.005 | 5.00 | 125 |
| May 21 2024 | 4.954 | 0.00 | 0.00% | 4.954 | 4.954 | 4.954 | 0.00 |
| May 20 2024 | 4.954 | 0.00 | 0.00% | 4.954 | 4.954 | 4.954 | 0.00 |
| May 17 2024 | 4.954 | 0.10 | 2.14% | 4.954 | 4.954 | 4.954 | 52 |
| May 16 2024 | 4.85 | 0.00 | 0.00% | 4.85 | 4.85 | 4.85 | 0.00 |
| May 15 2024 | 4.85 | -0.21 | -4.15% | 4.85 | 4.85 | 4.85 | 3,183 |
| May 14 2024 | 5.06 | 0.18 | 3.77% | 5.06 | 5.06 | 5.06 | 550 |
| May 13 2024 | 4.876 | 0.00 | 0.00% | 4.876 | 4.876 | 4.876 | 0.00 |
| May 10 2024 | 4.876 | 0.76 | 18.35% | 4.876 | 4.876 | 4.876 | 420 |
| May 09 2024 | 4.12 | 0.00 | 0.00% | 4.12 | 4.12 | 4.12 | 0.00 |
| May 08 2024 | 4.12 | 0.00 | 0.00% | 4.12 | 4.12 | 4.12 | 0.00 |
| May 07 2024 | 4.12 | 0.00 | 0.00% | 4.12 | 4.12 | 4.12 | 0.00 |
| May 06 2024 | 4.12 | 0.00 | 0.00% | 4.12 | 4.12 | 4.12 | 0.00 |
| May 03 2024 | 4.12 | 0.00 | 0.00% | 4.12 | 4.12 | 4.12 | 0.00 |
| May 02 2024 | 4.12 | 0.00 | 0.00% | 4.12 | 4.12 | 4.12 | 0.00 |
| Apr 30 2024 | 4.12 | 0.00 | 0.00% | 4.12 | 4.12 | 4.12 | 0.00 |
| Apr 29 2024 | 4.12 | 0.00 | 0.00% | 4.12 | 4.12 | 4.12 | 0.00 |
| Apr 26 2024 | 4.12 | 0.00 | 0.00% | 4.12 | 4.12 | 4.12 | 0.00 |
| Apr 25 2024 | 4.12 | -0.11 | -2.51% | 4.12 | 4.12 | 4.12 | 1,500 |
| Apr 24 2024 | 4.226 | 0.00 | 0.00% | 4.226 | 4.226 | 4.226 | 0.00 |
| Apr 23 2024 | 4.226 | 0.00 | 0.00% | 4.226 | 4.226 | 4.226 | 0.00 |
| Apr 22 2024 | 4.226 | 0.00 | 0.00% | 4.226 | 4.226 | 4.226 | 0.00 |
| Apr 19 2024 | 4.226 | -0.31 | -6.79% | 4.226 | 4.226 | 4.226 | 17 |
| Apr 18 2024 | 4.534 | 0.47 | 11.67% | 4.14 | 4.534 | 4.14 | 250 |
| Apr 17 2024 | 4.06 | 0.00 | 0.00% | 4.06 | 4.06 | 4.06 | 0.00 |
| Apr 16 2024 | 4.06 | -0.02 | -0.59% | 4.092 | 4.092 | 4.06 | 1,500 |
| Apr 15 2024 | 4.084 | -0.48 | -10.52% | 4.526 | 4.526 | 4.084 | 4,700 |
| Apr 12 2024 | 4.564 | -0.20 | -4.20% | 4.564 | 4.564 | 4.564 | 500 |
| Apr 11 2024 | 4.764 | -0.13 | -2.58% | 4.764 | 4.764 | 4.764 | 22 |
| Apr 10 2024 | 4.89 | -0.16 | -3.17% | 4.89 | 4.89 | 4.89 | 500 |
| Apr 09 2024 | 5.05 | 0.25 | 5.25% | 5.10 | 5.10 | 5.05 | 226 |
| Apr 08 2024 | 4.798 | 0.00 | 0.00% | 4.798 | 4.798 | 4.798 | 0.00 |
| Apr 05 2024 | 4.798 | -0.73 | -13.14% | 4.806 | 4.806 | 4.798 | 280 |
| Apr 04 2024 | 5.524 | 0.00 | 0.00% | 5.524 | 5.524 | 5.524 | 0.00 |
| Apr 03 2024 | 5.524 | 0.00 | 0.00% | 5.524 | 5.524 | 5.524 | 0.00 |
| Apr 02 2024 | 5.524 | 0.00 | 0.00% | 5.524 | 5.524 | 5.524 | 0.00 |
