Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MHVIY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 02 2024 | 29.95 | 0.50 | 1.70% | 29.96 | 30.10 | 29.95 | 70,844 |
| Nov 29 2024 | 29.45 | 0.44 | 1.52% | 29.24 | 29.46 | 29.21 | 23,514 |
| Nov 27 2024 | 29.01 | -0.42 | -1.43% | 29.18 | 29.382 | 29.00 | 78,290 |
| Nov 26 2024 | 29.43 | -1.06 | -3.48% | 29.51 | 29.51 | 29.32 | 47,934 |
| Nov 25 2024 | 30.49 | 0.38 | 1.26% | 30.42 | 30.495 | 30.12 | 132,808 |
| Nov 22 2024 | 30.11 | -0.15 | -0.50% | 30.00 | 30.11 | 29.95 | 77,475 |
| Nov 21 2024 | 30.26 | -0.52 | -1.68% | 30.89 | 30.89 | 29.99 | 165,054 |
| Nov 20 2024 | 30.7756 | 0.51 | 1.67% | 30.37 | 30.79 | 30.37 | 75,181 |
| Nov 19 2024 | 30.27 | -0.33 | -1.08% | 30.12 | 30.36 | 30.04 | 133,196 |
| Nov 18 2024 | 30.60 | -0.29 | -0.93% | 30.89 | 30.89 | 30.14 | 179,058 |
| Nov 15 2024 | 30.8872 | 0.15 | 0.48% | 30.995 | 30.995 | 30.54 | 111,698 |
| Nov 14 2024 | 30.74 | 1.26 | 4.27% | 30.81 | 30.91 | 30.58 | 149,161 |
| Nov 13 2024 | 29.48 | -0.31 | -1.04% | 29.39 | 29.60 | 29.17 | 115,097 |
| Nov 12 2024 | 29.79 | -0.69 | -2.26% | 30.08 | 31.07 | 29.63 | 153,543 |
| Nov 11 2024 | 30.48 | -0.09 | -0.29% | 30.25 | 30.612 | 30.25 | 53,368 |
| Nov 08 2024 | 30.57 | 1.08 | 3.66% | 30.18 | 30.57 | 30.09 | 112,327 |
| Nov 07 2024 | 29.49 | -0.63 | -2.09% | 30.12 | 30.35 | 29.34 | 126,799 |
| Nov 06 2024 | 30.12 | 2.53 | 9.17% | 29.99 | 30.12 | 29.55 | 103,961 |
| Nov 05 2024 | 27.59 | -0.70 | -2.47% | 26.8001 | 27.60 | 26.8001 | 132,330 |
| Nov 04 2024 | 28.29 | 0.11 | 0.39% | 28.68 | 28.80 | 28.00 | 170,827 |
| Nov 01 2024 | 28.18 | -0.43 | -1.50% | 28.02 | 28.45 | 28.019 | 87,010 |
| Oct 31 2024 | 28.61 | 0.34 | 1.20% | 28.41 | 28.61 | 28.14 | 158,864 |
| Oct 30 2024 | 28.27 | 0.00 | 0.00% | 28.38 | 28.49 | 28.27 | 68,823 |
| Oct 29 2024 | 28.27 | 1.08 | 3.97% | 28.0925 | 28.33 | 28.0925 | 143,888 |
| Oct 28 2024 | 27.19 | -0.47 | -1.70% | 27.39 | 27.39 | 27.08 | 63,481 |
| Oct 25 2024 | 27.66 | -0.12 | -0.43% | 27.72 | 27.97 | 27.57 | 121,559 |
| Oct 24 2024 | 27.78 | 0.53 | 1.94% | 27.67 | 27.81 | 27.54 | 90,655 |
| Oct 23 2024 | 27.25 | -1.25 | -4.39% | 27.10 | 27.34 | 27.07 | 394,947 |
| Oct 22 2024 | 28.50 | -0.96 | -3.24% | 28.42 | 28.63 | 28.35 | 95,639 |
| Oct 21 2024 | 29.4552 | -1.62 | -5.22% | 30.30 | 30.30 | 29.37 | 82,901 |
| Oct 18 2024 | 31.077 | 0.56 | 1.83% | 30.595 | 31.36 | 30.25 | 36,522 |
| Oct 17 2024 | 30.52 | -0.09 | -0.29% | 30.61 | 31.66 | 30.45 | 42,188 |
| Oct 16 2024 | 30.61 | 0.74 | 2.48% | 30.45 | 30.74 | 30.24 | 53,183 |
| Oct 15 2024 | 29.87 | -0.18 | -0.60% | 29.99 | 30.01 | 29.37 | 16,471 |
| Oct 14 2024 | 30.05 | 0.14 | 0.47% | 29.9195 | 30.05 | 29.73 | 17,542 |
| Oct 11 2024 | 29.91 | 0.32 | 1.08% | 29.18 | 29.992 | 29.18 | 25,342 |
| Oct 10 2024 | 29.59 | -0.13 | -0.44% | 29.3445 | 29.68 | 29.32 | 23,937 |
| Oct 09 2024 | 29.72 | -0.10 | -0.34% | 30.45 | 30.45 | 29.58 | 32,677 |
| Oct 08 2024 | 29.82 | 0.20 | 0.68% | 29.73 | 30.62 | 29.68 | 33,557 |
| Oct 07 2024 | 29.62 | -1.08 | -3.52% | 29.84 | 30.18 | 29.54 | 25,294 |
| Oct 04 2024 | 30.70 | 0.57 | 1.89% | 30.66 | 30.98 | 30.54 | 44,667 |
| Oct 03 2024 | 30.13 | -1.46 | -4.62% | 30.04 | 30.24 | 29.9585 | 12,925 |
| Oct 02 2024 | 31.59 | 0.18 | 0.57% | 30.94 | 31.83 | 30.85 | 47,322 |
| Oct 01 2024 | 31.41 | 1.65 | 5.54% | 31.40 | 31.56 | 31.04 | 49,040 |
| Sep 30 2024 | 29.76 | 0.57 | 1.94% | 30.87 | 30.87 | 29.43 | 48,525 |
| Sep 27 2024 | 29.195 | -0.24 | -0.80% | 29.39 | 30.02 | 28.69 | 33,766 |
| Sep 26 2024 | 29.43 | 1.14 | 4.03% | 30.03 | 30.03 | 29.09 | 36,747 |
| Sep 25 2024 | 28.29 | 0.64 | 2.31% | 28.30 | 28.55 | 28.135 | 80,268 |
| Sep 24 2024 | 27.65 | 0.44 | 1.62% | 27.55 | 28.60 | 27.54 | 65,222 |
| Sep 23 2024 | 27.21 | 0.26 | 0.96% | 28.00 | 28.00 | 26.92 | 24,324 |
| Sep 20 2024 | 26.95 | 0.08 | 0.30% | 26.83 | 26.95 | 26.5865 | 67,210 |
| Sep 19 2024 | 26.87 | 1.36 | 5.33% | 26.37 | 26.99 | 26.29 | 61,592 |
| Sep 18 2024 | 25.51 | -0.44 | -1.70% | 25.32 | 25.72 | 25.15 | 41,734 |
| Sep 17 2024 | 25.95 | 0.69 | 2.73% | 26.565 | 26.81 | 25.93 | 52,543 |
| Sep 16 2024 | 25.26 | 0.12 | 0.48% | 26.12 | 26.12 | 24.41 | 182,438 |
| Sep 13 2024 | 25.14 | 0.51 | 2.07% | 25.14 | 25.53 | 25.05 | 76,777 |
| Sep 12 2024 | 24.63 | 0.90 | 3.79% | 24.09 | 24.64 | 23.35 | 81,547 |
| Sep 11 2024 | 23.73 | 0.22 | 0.94% | 23.54 | 23.73 | 23.17 | 100,686 |
| Sep 10 2024 | 23.51 | -0.22 | -0.93% | 23.82 | 23.84 | 23.51 | 146,605 |
| Sep 09 2024 | 23.73 | 0.53 | 2.28% | 23.43 | 23.73 | 23.40 | 50,416 |
| Sep 06 2024 | 23.20 | -1.67 | -6.70% | 24.32 | 24.39 | 23.20 | 60,205 |
| Sep 05 2024 | 24.865 | -0.05 | -0.18% | 24.815 | 25.01 | 24.72 | 57,088 |
| Sep 04 2024 | 24.91 | -0.18 | -0.72% | 23.53 | 25.45 | 23.53 | 46,000 |
