Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Z	MPV	18.82	18.99	18.75	18.94	0.115	14,353	84	17.24	20.64
2026-02-05	Z	MPV	18.98	18.98	18.65	18.84	-0.1347	8,061	71	17.14	20.54
2026-02-04	Z	MPV	18.87	18.9999	18.63	18.95	0.0797	24,661	109	17.24	20.66
2026-02-03	Z	MPV	18.63	18.98	18.63	18.80	0.27	9,609	86	17.11	20.49
2026-02-02	Z	MPV	18.78	19.00	18.65	18.65	-0.21	8,250	69	16.97	20.33
2026-01-30	Z	MPV	19.01	19.155	18.8101	18.86	-0.44	14,578	125	17.16	20.46
2026-01-29	Z	MPV	19.45	19.45	19.0601	19.30	-0.0452	4,886	108	16.00	19.50
2026-01-28	Z	MPV	19.31	19.45	19.1762	19.405	-0.0398	11,531	81	17.66	21.15
2026-01-27	Z	MPV	19.27	19.5999	19.10	19.50	0.3091	10,155	62	17.75	20.25
2026-01-26	Z	MPV	19.34	19.34	19.02	19.10	-0.4183	11,742	136	17.38	20.82
2026-01-23	Z	MPV	19.28	19.50	19.0801	19.50	0.3542	14,599	87	17.75	21.26
2026-01-22	Z	MPV	19.37	19.7639	19.12	19.24	-0.21	7,890	77	17.51	20.97
2026-01-21	Z	MPV	19.36	19.62	19.3001	19.35	-0.005	13,762	132	18.20	21.09
2026-01-20	Z	MPV	19.08	19.62	19.02	19.36	0.1662	31,161	164	17.62	21.10
2026-01-19	Z	MPV	19.14	19.79	18.92	19.24	0.1088	0	0	15.05	20.88
2026-01-16	Z	MPV	19.14	19.79	18.92	19.24	0.1088	32,298	131	15.05	20.88
2026-01-15	Z	MPV	18.79	19.08	18.39	19.00	0.64	30,708	220	17.29	20.71
2026-01-14	Z	MPV	18.34	18.52	18.26	18.52	0.03	22,455	149	16.85	20.19
2026-01-13	Z	MPV	18.02	18.4499	18.02	18.28	0.16	20,777	139	16.63	19.93
2026-01-12	Z	MPV	18.40	18.40	18.16	18.27	-0.38	24,355	97	16.63	19.91
2026-01-09	Z	MPV	18.05	18.71	18.05	18.54	0.43	22,760	131	15.05	20.89
2026-01-08	Z	MPV	17.25	18.35	17.076	18.06	0.95	50,360	266	15.05	19.64
2026-01-07	Z	MPV	17.25	17.34	17.1381	17.19	-0.07	22,657	133	15.64	18.74
2026-01-06	Z	MPV	17.19	17.42	17.095	17.35	0.4463	31,013	133	15.79	18.91
2026-01-05	Z	MPV	16.79	17.19	16.73	17.13	0.2937	33,588	197	15.63	18.67
2026-01-02	Z	MPV	16.02	16.62	15.7532	16.59	0.705	106,234	320	15.08	18.08
2026-01-01	Z	MPV	15.81	16.2751	15.65	15.89	-0.375	0	0	15.05	16.89
2025-12-31	Z	MPV	15.81	16.2751	15.65	15.89	-0.375	243,467	659	15.05	16.89
2025-12-30	Z	MPV	16.95	16.95	16.02	16.25	-0.45	64,892	392	14.64	16.89
2025-12-29	Z	MPV	18.23	18.478	17.02	17.16	-0.86	80,561	344	15.16	20.08
2025-12-26	Z	MPV	18.44	18.60	17.71	18.19	-0.6275	46,741	289	15.16	21.24
2025-12-25	Z	MPV	18.88	18.88	18.375	18.45	-0.5225	0	0	16.79	20.03
2025-12-24	Z	MPV	18.88	18.88	18.375	18.45	-0.5225	29,365	195	16.79	20.03
2025-12-23	Z	MPV	18.65	19.08	18.60	19.08	0.47	12,366	102	17.36	20.80
2025-12-22	Z	MPV	18.43	18.78	18.43	18.61	0.02	8,577	76	18.00	20.28
2025-12-19	Z	MPV	18.40	18.7799	18.40	18.59	0.045	10,539	90	18.59	18.73
2025-12-18	Z	MPV	18.40	18.80	18.40	18.51	0.275	22,539	118	18.00	18.58
2025-12-17	Z	MPV	19.5335	19.7399	18.00	18.27	-1.14	28,829	128	18.00	18.97
2025-12-16	Z	MPV	19.59	19.7399	19.375	19.55	-0.01	5,390	65	19.10	20.72
2025-12-15	Z	MPV	19.52	19.5999	19.35	19.57	-0.23	9,441	89	18.03	20.88
2025-12-12	Z	MPV	19.59	19.83	19.51	19.74	-0.18	7,911	112	18.54	20.91
2025-12-11	Z	MPV	19.42	19.95	19.42	19.84	-0.01	9,907	67	18.00	21.66
2025-12-10	Z	MPV	19.60	19.95	19.41	19.84	0.29	7,910	59	18.46	21.09
2025-12-09	Z	MPV	19.63	19.65	19.2996	19.65	-0.0259	9,231	88	18.41	21.03
2025-12-08	Z	MPV	19.63	19.65	19.50	19.53	0.0474	13,281	86	18.57	21.25
2025-12-05	Z	MPV	19.64	19.64	19.51	19.5285	-0.0392	8,739	74	18.51	21.13
2025-12-04	Z	MPV	19.55	19.7645	19.5001	19.64	-0.0762	9,114	74	18.68	21.25
2025-12-03	Z	MPV	19.74	19.82	19.58	19.62	-0.1961	13,463	105	18.63	21.02
2025-12-02	Z	MPV	20.21	20.21	19.72	19.84	0.12	6,151	63	18.61	21.21
2025-12-01	Z	MPV	20.15	20.16	19.69	19.71	-0.4346	23,247	87	18.75	21.14
2025-11-28	Z	MPV	20.24	20.24	20.1546	20.1546	-0.0854	6,876	60	18.52	21.36
2025-11-27	Z	MPV	20.09	20.24	20.09	20.24	0.065	0	0	18.62	21.36
2025-11-26	Z	MPV	20.09	20.24	20.09	20.24	0.065	11,823	57	18.62	21.36
2025-11-25	Z	MPV	20.09	20.20	20.041	20.09	0.235	8,754	65	19.10	21.50
2025-11-24	Z	MPV	19.95	20.025	19.94	19.97	0.02	8,679	65	18.38	21.31
2025-11-21	Z	MPV	19.665	19.9699	19.509	19.92	0.15	19,349	90	18.37	21.37
2025-11-20	Z	MPV	20.22	20.22	19.70	19.77	-0.005	3,929	58	18.57	21.62
2025-11-19	Z	MPV	20.0995	20.0995	19.775	19.775	-0.3295	8,276	61	18.35	21.67
2025-11-18	Z	MPV	19.76	20.22	19.7228	20.1045	0.273	6,699	71	18.97	21.41
2025-11-17	Z	MPV	19.85	19.90	19.62	19.85	-0.1685	14,670	83	18.44	21.68
2025-11-14	Z	MPV	20.06	20.1205	19.56	20.00	0.06	28,373	147	18.22	21.59
2025-11-13	Z	MPV	19.74	19.95	19.55	19.95	0.43	22,966	125	18.12	21.57
2025-11-12	Z	MPV	19.38	19.5515	19.37	19.51	0.06	3,462	48	18.19	20.50
2025-11-11	Z	MPV	19.45	19.60	19.34	19.34	0.005	3,674	42	18.11	20.46
2025-11-10	Z	MPV	19.70	19.70	19.31	19.445	0.03	6,474	68	17.42	21.43