Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	MVF	6.85	6.89	6.84	6.88	0.06	71,311	127	6.11	6.99
2024-05-02	Z	MVF	6.80	6.82	6.77	6.815	0.01	52,202	152	6.15	7.48
2024-05-01	Z	MVF	6.84	6.85	6.80	6.81	-0.0103	194,060	266	6.14	7.48
2024-04-30	Z	MVF	6.79	6.82	6.78	6.82	-0.01	19,294	58	6.15	7.50
2024-04-29	Z	MVF	6.83	6.83	6.81	6.825	0.005	11,333	68	6.09	7.81
2024-04-26	Z	MVF	6.85	6.85	6.80	6.82	0.03	188,682	121	6.10	7.56
2024-04-25	Z	MVF	6.78	6.82	6.74	6.79	-0.015	444,703	366	6.06	7.59
2024-04-24	Z	MVF	6.82	6.82	6.79	6.80	-0.005	123,662	146	6.03	7.54
2024-04-23	Z	MVF	6.81	6.835	6.8099	6.81	-0.005	222,682	243	6.07	9.68
2024-04-22	Z	MVF	6.85	6.85	6.81	6.82		149,927	312	6.12	7.53
2024-04-19	Z	MVF	6.82	6.84	6.81	6.82	0.005	85,748	231	6.11	7.57
2024-04-18	Z	MVF	6.84	6.84	6.79	6.825	0.015	117,710	310	6.07	7.53
2024-04-17	Z	MVF	6.81	6.82	6.79	6.81	0.036	47,400	76	6.03	9.68
2024-04-16	Z	MVF	6.78	6.82	6.75	6.784	-0.011	315,701	611	6.06	7.56
2024-04-15	Z	MVF	6.85	6.85	6.795	6.795	-0.091	56,029	100	6.09	7.53
2024-04-12	Z	MVF	6.92	6.92	6.8675	6.886	-0.014	89,122	170	6.07	7.63
2024-04-11	Z	MVF	6.92	6.93	6.88	6.93	0.036	183,400	376	6.21	9.68
2024-04-10	Z	MVF	6.93	6.9499	6.865	6.89	-0.08	100,541	219	6.09	7.68
2024-04-09	Z	MVF	6.99	6.99	6.94	6.97		133,004	459	6.23	7.70
2024-04-08	Z	MVF	6.93	6.98	6.86	6.95	0.02	132,169	303	5.87	7.81
2024-04-05	Z	MVF	6.91	6.91	6.875	6.91	-0.0208	388,276	198	5.88	9.68
2024-04-04	Z	MVF	6.93	6.93	6.90	6.92	0.02	80,045	242	6.12	7.52
2024-04-03	Z	MVF	6.90	6.91	6.87	6.89	-0.011	137,233	265	5.87	7.81
2024-04-02	Z	MVF	6.93	6.93	6.865	6.90	-0.059	199,888	387	6.04	7.63
2024-04-01	Z	MVF	7.02	7.02	6.91	6.96	-0.10	166,014	391	6.90	7.81
2024-03-29	Z	MVF	6.98	7.06	6.92	7.06	0.019	0	0	6.20	7.71
2024-03-28	Z	MVF	6.98	7.06	6.92	7.06	0.019	221,251	419	6.20	7.71
2024-03-27	Z	MVF	7.00	7.00	6.94	6.98		166,281	454	6.34	7.77
2024-03-26	Z	MVF	7.01	7.01	6.96	6.98	-0.029	107,886	402	6.34	7.78
2024-03-25	Z	MVF	7.03	7.0355	6.9796	7.01	-0.025	100,898	296	6.39	7.81
2024-03-22	Z	MVF	7.04	7.0433	7.01	7.03	0.02	78,282	218	6.34	7.83
2024-03-21	Z	MVF	7.08	7.08	6.99	7.01	-0.04	99,771	357	6.40	7.79
2024-03-20	Z	MVF	7.05	7.05	7.02	7.04		120,291	230	6.31	7.78
2024-03-19	Z	MVF	7.05	7.0631	7.045	7.05	-0.015	102,349	243	6.10	7.81
2024-03-18	Z	MVF	7.09	7.10	7.06	7.07	0.03	71,624	202	6.41	9.69
2024-03-15	Z	MVF	7.09	7.09	7.02	7.04	-0.025	85,824	144	6.29	7.81
2024-03-14	Z	MVF	7.10	7.10	7.06	7.07	-0.04	37,343	129	6.26	7.73
2024-03-13	Z	MVF	7.12	7.15	7.105	7.14	0.035	60,717	151	6.37	7.81
2024-03-12	Z	MVF	7.12	7.12	7.08	7.10		118,858	297	6.36	7.75
2024-03-11	Z	MVF	7.10	7.10	7.065	7.10	0.023	123,643	177	6.38	7.81
2024-03-08	Z	MVF	7.11	7.115	7.06	7.075	-0.025	172,002	198	6.11	7.79
2024-03-07	Z	MVF	7.11	7.13	7.09	7.10	-0.01	401,227	203	6.37	7.81
2024-03-06	Z	MVF	7.08	7.10	7.05	7.10	0.05	73,773	160	6.32	7.86
2024-03-05	Z	MVF	7.01	7.08	7.01	7.05	0.04	119,998	200	5.90	10.50
2024-03-04	Z	MVF	6.98	7.03	6.98	7.01	0.015	247,401	339	5.89	10.51
2024-03-01	Z	MVF	6.9799	7.02	6.94	7.015	0.045	117,249	190	5.89	10.51
2024-02-29	Z	MVF	6.93	6.97	6.93	6.97	0.04	191,542	368	5.89	10.51
2024-02-28	Z	MVF	6.92	6.945	6.8863	6.93	0.01	97,967	207	6.44	9.69
2024-02-27	Z	MVF	6.93	6.94	6.90	6.92	-0.02	289,629	518	6.24	7.60
2024-02-26	Z	MVF	6.99	6.99	6.93	6.94	-0.07	64,506	143	2.78	10.51
2024-02-23	Z	MVF	7.05	7.05	6.99	7.00	-0.015	360,986	584	6.37	9.69
2024-02-22	Z	MVF	7.03	7.04	7.00	7.01	-0.02	99,443	314	6.40	9.69
2024-02-21	Z	MVF	7.02	7.055	7.015	7.02	-0.01	96,192	190	6.37	9.69
2024-02-20	Z	MVF	7.05	7.05	6.99	7.03	-0.0044	71,820	152	6.40	10.51
2024-02-19	Z	MVF	7.02	7.03	6.99	7.03	-0.015	0	0	6.41	10.55
2024-02-16	Z	MVF	7.02	7.03	6.99	7.03	-0.015	27,331	57	6.41	10.55
2024-02-15	Z	MVF	7.02	7.07	7.01	7.04	0.045	62,157	98	5.78	10.51
2024-02-14	Z	MVF	6.97	7.01	6.97	6.99	0.02	80,295	260	5.78	10.50
2024-02-13	Z	MVF	6.96	7.00	6.96	6.99	-0.028	106,813	227	5.78	10.51
2024-02-12	Z	MVF	7.01	7.03	7.00	7.02	0.01	211,661	409	5.78	10.51
2024-02-09	Z	MVF	7.05	7.06	6.99	7.00	-0.03	67,449	196	6.27	7.74
2024-02-08	Z	MVF	7.04	7.07	6.99	7.03	0.01	123,685	288	6.18	7.83
2024-02-07	Z	MVF	7.06	7.10	7.00	7.02	-0.02	142,242	278	5.80	10.50
2024-02-06	Z	MVF	6.99	7.06	6.96	7.04	0.055	105,231	194	5.78	10.56
2024-02-05	Z	MVF	7.00	7.01	6.975	6.98	-0.059	107,081	204	5.78	7.56