MPVD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 06 2024 | 0.18 | 0.005 | 2.86% | 0.18 | 0.18 | 0.18 | 9,500 |
Jun 05 2024 | 0.175 | -0.005 | -2.78% | 0.175 | 0.175 | 0.175 | 504 |
Jun 04 2024 | 0.18 | -0.01 | -5.26% | 0.185 | 0.185 | 0.175 | 270,402 |
Jun 03 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.19 | 10,504 |
May 31 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.19 | 3,002 |
May 30 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.19 | 4,578 |
May 29 2024 | 0.19 | -0.005 | -2.56% | 0.185 | 0.19 | 0.185 | 45,400 |
May 28 2024 | 0.195 | 0.00 | 0.00% | 0.195 | 0.195 | 0.195 | 500 |
May 27 2024 | 0.195 | 0.00 | 0.00% | 0.19 | 0.195 | 0.19 | 50,500 |
May 24 2024 | 0.195 | 0.005 | 2.63% | 0.19 | 0.195 | 0.19 | 20,000 |
May 23 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.19 | 0 |
May 22 2024 | 0.19 | 0.00 | 0.00% | 0.19 | 0.19 | 0.19 | 400 |
May 21 2024 | 0.19 | -0.005 | -2.56% | 0.19 | 0.19 | 0.19 | 3,215 |
May 17 2024 | 0.195 | 0.005 | 2.63% | 0.205 | 0.205 | 0.185 | 105,850 |
May 16 2024 | 0.19 | -0.02 | -9.52% | 0.20 | 0.20 | 0.19 | 14,504 |
May 15 2024 | 0.21 | -0.01 | -4.55% | 0.205 | 0.21 | 0.205 | 20,790 |
May 14 2024 | 0.22 | 0.005 | 2.33% | 0.215 | 0.22 | 0.215 | 4,900 |
May 13 2024 | 0.215 | 0.01 | 4.88% | 0.20 | 0.225 | 0.20 | 139,505 |
May 10 2024 | 0.205 | -0.005 | -2.38% | 0.21 | 0.21 | 0.185 | 185,300 |
May 09 2024 | 0.21 | 0.015 | 7.69% | 0.20 | 0.215 | 0.20 | 106,110 |
May 08 2024 | 0.195 | -0.025 | -11.36% | 0.21 | 0.21 | 0.195 | 81,251 |
May 07 2024 | 0.22 | 0.01 | 4.76% | 0.20 | 0.22 | 0.20 | 109,304 |
May 06 2024 | 0.21 | 0.025 | 13.51% | 0.185 | 0.225 | 0.18 | 401,612 |
May 03 2024 | 0.185 | 0.015 | 8.82% | 0.18 | 0.185 | 0.18 | 202,400 |
May 02 2024 | 0.17 | -0.005 | -2.86% | 0.175 | 0.175 | 0.16 | 136,050 |
May 01 2024 | 0.175 | -0.005 | -2.78% | 0.18 | 0.18 | 0.175 | 197,000 |
Apr 30 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.18 | 0.175 | 9,050 |
Apr 29 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.195 | 0.175 | 432,758 |
Apr 26 2024 | 0.18 | 0.01 | 5.88% | 0.16 | 0.18 | 0.16 | 231,600 |
Apr 25 2024 | 0.17 | -0.005 | -2.86% | 0.17 | 0.175 | 0.17 | 138,977 |
Apr 24 2024 | 0.175 | 0.00 | 0.00% | 0.17 | 0.175 | 0.165 | 301,600 |
Apr 23 2024 | 0.175 | 0.01 | 6.06% | 0.165 | 0.175 | 0.165 | 42,900 |
Apr 22 2024 | 0.165 | -0.005 | -2.94% | 0.16 | 0.165 | 0.16 | 16,781 |
Apr 19 2024 | 0.17 | 0.005 | 3.03% | 0.16 | 0.17 | 0.16 | 69,150 |
Apr 18 2024 | 0.165 | -0.015 | -8.33% | 0.185 | 0.185 | 0.16 | 406,601 |
Apr 17 2024 | 0.18 | 0.00 | 0.00% | 0.18 | 0.18 | 0.175 | 36,000 |
Apr 16 2024 | 0.18 | -0.005 | -2.70% | 0.18 | 0.18 | 0.18 | 13,100 |
Apr 15 2024 | 0.185 | -0.015 | -7.50% | 0.19 | 0.19 | 0.185 | 19,101 |
Apr 12 2024 | 0.20 | 0.00 | 0.00% | 0.195 | 0.20 | 0.18 | 208,380 |
Apr 11 2024 | 0.20 | -0.005 | -2.44% | 0.195 | 0.20 | 0.19 | 80,500 |
Apr 10 2024 | 0.205 | 0.005 | 2.50% | 0.195 | 0.205 | 0.195 | 6,500 |
Apr 09 2024 | 0.20 | -0.005 | -2.44% | 0.21 | 0.21 | 0.19 | 121,000 |
Apr 08 2024 | 0.205 | 0.005 | 2.50% | 0.215 | 0.215 | 0.205 | 14,518 |
Apr 05 2024 | 0.20 | 0.015 | 8.11% | 0.185 | 0.20 | 0.175 | 439,820 |
Apr 04 2024 | 0.185 | -0.04 | -17.78% | 0.225 | 0.23 | 0.175 | 1,056,922 |
Apr 03 2024 | 0.225 | -0.005 | -2.17% | 0.225 | 0.23 | 0.215 | 81,470 |
Apr 02 2024 | 0.23 | -0.005 | -2.13% | 0.23 | 0.235 | 0.22 | 226,703 |
Apr 01 2024 | 0.235 | 0.00 | 0.00% | 0.235 | 0.24 | 0.235 | 20,465 |
Mar 28 2024 | 0.235 | -0.005 | -2.08% | 0.24 | 0.24 | 0.225 | 234,090 |
Mar 27 2024 | 0.24 | -0.01 | -4.00% | 0.25 | 0.25 | 0.225 | 718,776 |
Mar 26 2024 | 0.25 | 0.01 | 4.17% | 0.25 | 0.25 | 0.24 | 21,550 |
Mar 25 2024 | 0.24 | -0.015 | -5.88% | 0.24 | 0.24 | 0.235 | 22,580 |
Mar 22 2024 | 0.255 | 0.015 | 6.25% | 0.235 | 0.255 | 0.235 | 71,427 |
Mar 21 2024 | 0.24 | 0.00 | 0.00% | 0.24 | 0.25 | 0.24 | 32,050 |
Mar 20 2024 | 0.24 | 0.005 | 2.13% | 0.25 | 0.25 | 0.225 | 115,222 |
Mar 19 2024 | 0.235 | -0.005 | -2.08% | 0.235 | 0.24 | 0.235 | 48,500 |
Mar 18 2024 | 0.24 | 0.00 | 0.00% | 0.245 | 0.245 | 0.24 | 20,450 |
Mar 15 2024 | 0.24 | -0.005 | -2.04% | 0.25 | 0.25 | 0.235 | 44,040 |
Mar 14 2024 | 0.245 | -0.005 | -2.00% | 0.25 | 0.25 | 0.24 | 21,080 |
Mar 13 2024 | 0.25 | -0.04 | -13.79% | 0.275 | 0.275 | 0.235 | 416,999 |
Mar 12 2024 | 0.29 | 0.03 | 11.54% | 0.25 | 0.29 | 0.25 | 157,042 |
Mar 11 2024 | 0.26 | 0.015 | 6.12% | 0.24 | 0.27 | 0.235 | 146,638 |