Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
MVOL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 71.15 | 0.08 | 0.11% | 71.03 | 71.88 | 70.525 | 3,785 |
| Mar 06 2025 | 71.07 | 0.33 | 0.47% | 71.05 | 71.755 | 70.42 | 14,592 |
| Mar 05 2025 | 70.74 | -0.29 | -0.41% | 71.12 | 71.30 | 70.635 | 124,120 |
| Mar 04 2025 | 71.03 | -0.58 | -0.81% | 71.43 | 71.50 | 70.99 | 150,931 |
| Mar 03 2025 | 71.61 | 1.13 | 1.60% | 71.12 | 71.765 | 71.015 | 11,035 |
| Feb 28 2025 | 70.48 | -0.18 | -0.25% | 70.35 | 70.82 | 70.23 | 173,884 |
| Feb 27 2025 | 70.66 | -0.10 | -0.14% | 70.53 | 72.36 | 70.13 | 24,203 |
| Feb 26 2025 | 70.76 | 0.01 | 0.01% | 70.99 | 71.04 | 70.52 | 84,973 |
| Feb 25 2025 | 70.75 | 0.41 | 0.58% | 70.40 | 71.005 | 70.265 | 25,016 |
| Feb 24 2025 | 70.34 | 0.22 | 0.31% | 70.16 | 70.345 | 69.855 | 33,904 |
| Feb 21 2025 | 70.12 | 0.24 | 0.34% | 70.17 | 70.535 | 69.725 | 4,396 |
| Feb 20 2025 | 69.88 | 0.08 | 0.11% | 70.00 | 70.175 | 69.725 | 28,089 |
| Feb 19 2025 | 69.80 | -0.01 | -0.01% | 69.87 | 69.875 | 69.57 | 2,400 |
| Feb 18 2025 | 69.81 | -0.11 | -0.16% | 69.90 | 69.95 | 69.565 | 86,260 |
| Feb 17 2025 | 69.92 | -0.05 | -0.06% | 69.70 | 70.075 | 69.67 | 3,418 |
| Feb 14 2025 | 69.965 | 0.03 | 0.05% | 70.13 | 70.565 | 69.925 | 3,155 |
| Feb 13 2025 | 69.93 | 0.56 | 0.81% | 69.76 | 70.465 | 68.88 | 9,862 |
| Feb 12 2025 | 69.37 | -0.05 | -0.07% | 69.63 | 70.16 | 68.425 | 8,610 |
| Feb 11 2025 | 69.42 | 0.10 | 0.14% | 69.31 | 69.48 | 69.185 | 4,256 |
| Feb 10 2025 | 69.32 | 0.09 | 0.13% | 69.22 | 69.445 | 69.17 | 13,788 |
| Feb 07 2025 | 69.23 | -0.26 | -0.37% | 69.36 | 70.10 | 68.375 | 3,675 |
| Feb 06 2025 | 69.49 | 0.17 | 0.25% | 69.50 | 69.91 | 69.36 | 12,695 |
| Feb 05 2025 | 69.32 | 0.37 | 0.54% | 68.85 | 69.40 | 68.77 | 30,000 |
| Feb 04 2025 | 68.95 | 0.14 | 0.20% | 68.86 | 68.95 | 68.07 | 2,097 |
| Feb 03 2025 | 68.81 | -0.14 | -0.20% | 67.88 | 68.825 | 67.785 | 53,256 |
| Jan 31 2025 | 68.95 | 0.06 | 0.09% | 69.05 | 69.315 | 68.805 | 27,596 |
| Jan 30 2025 | 68.89 | 0.38 | 0.55% | 68.49 | 68.945 | 68.45 | 3,107 |
| Jan 29 2025 | 68.51 | 0.21 | 0.31% | 68.67 | 68.67 | 68.18 | 2,556 |
| Jan 28 2025 | 68.30 | 0.19 | 0.28% | 68.18 | 68.575 | 68.095 | 10,119 |
| Jan 27 2025 | 68.11 | 0.77 | 1.14% | 67.45 | 68.12 | 67.22 | 4,845 |
| Jan 24 2025 | 67.34 | 0.21 | 0.31% | 67.50 | 67.585 | 67.20 | 23,922 |
| Jan 23 2025 | 67.13 | -0.03 | -0.04% | 67.08 | 67.445 | 66.905 | 6,226 |
| Jan 22 2025 | 67.16 | -0.14 | -0.21% | 67.21 | 67.45 | 67.105 | 13,555 |
| Jan 21 2025 | 67.30 | 0.44 | 0.66% | 66.89 | 67.305 | 66.75 | 6,942 |
| Jan 20 2025 | 66.86 | -0.01 | -0.01% | 66.75 | 67.295 | 66.525 | 12,460 |
| Jan 17 2025 | 66.87 | 0.41 | 0.62% | 66.61 | 66.89 | 66.405 | 110,687 |
| Jan 16 2025 | 66.46 | 0.39 | 0.59% | 66.34 | 66.57 | 66.015 | 2,833 |
| Jan 15 2025 | 66.07 | 0.42 | 0.64% | 65.90 | 67.505 | 65.81 | 4,815 |
| Jan 14 2025 | 65.65 | 0.32 | 0.49% | 65.47 | 67.18 | 65.38 | 11,125 |
| Jan 13 2025 | 65.33 | 0.03 | 0.05% | 65.09 | 65.38 | 64.88 | 20,217 |
| Jan 10 2025 | 65.30 | -0.80 | -1.21% | 66.37 | 67.15 | 49.875 | 8,498 |
| Jan 09 2025 | 66.10 | 0.14 | 0.21% | 65.97 | 66.26 | 65.845 | 3,892 |
| Jan 08 2025 | 65.96 | -0.25 | -0.38% | 65.96 | 66.075 | 65.265 | 1,911 |
| Jan 07 2025 | 66.21 | -0.12 | -0.18% | 66.04 | 66.61 | 65.945 | 15,808 |
| Jan 06 2025 | 66.33 | -0.02 | -0.03% | 66.33 | 66.635 | 66.13 | 4,535 |
| Jan 03 2025 | 66.35 | 0.08 | 0.12% | 66.25 | 66.38 | 66.04 | 3,076 |
| Jan 02 2025 | 66.27 | 0.00 | 0.01% | 65.88 | 66.525 | 65.76 | 6,509 |
| Dec 31 2024 | 66.265 | 0.23 | 0.35% | 66.17 | 66.34 | 66.04 | 599 |
| Dec 30 2024 | 66.035 | -0.70 | -1.06% | 66.57 | 66.72 | 65.79 | 9,912 |
| Dec 27 2024 | 66.74 | 0.37 | 0.56% | 66.50 | 67.73 | 66.50 | 5,419 |
| Dec 24 2024 | 66.37 | 0.33 | 0.50% | 66.90 | 66.90 | 66.235 | 119 |
| Dec 23 2024 | 66.04 | -0.46 | -0.69% | 66.33 | 66.555 | 65.92 | 7,739 |
| Dec 20 2024 | 66.50 | 0.34 | 0.51% | 66.00 | 66.50 | 65.42 | 19,198 |
| Dec 19 2024 | 66.16 | -1.07 | -1.59% | 66.30 | 66.445 | 65.98 | 33,963 |
| Dec 18 2024 | 67.23 | -0.17 | -0.24% | 67.34 | 67.445 | 67.00 | 19,716 |
| Dec 17 2024 | 67.395 | -0.51 | -0.74% | 67.47 | 67.535 | 67.11 | 12,184 |
| Dec 16 2024 | 67.90 | -0.20 | -0.29% | 67.91 | 68.02 | 67.69 | 38,680 |
| Dec 13 2024 | 68.10 | -0.23 | -0.34% | 68.15 | 68.31 | 67.86 | 4,894 |
| Dec 12 2024 | 68.33 | -0.02 | -0.03% | 68.26 | 68.47 | 67.985 | 11,220 |
| Dec 11 2024 | 68.35 | -0.25 | -0.36% | 68.46 | 68.695 | 68.185 | 2,400 |
| Dec 10 2024 | 68.60 | -0.39 | -0.57% | 68.70 | 68.745 | 68.25 | 5,897 |
| Dec 09 2024 | 68.99 | -0.35 | -0.50% | 69.30 | 69.58 | 68.95 | 40,380 |
