Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	MVO	9.69	10.02	9.675	9.98	0.31	16,201	155	8.92	11.12
2024-05-01	Z	MVO	9.94	10.02	9.66	9.69	-0.1901	44,749	196	9.45	10.85
2024-04-30	Z	MVO	10.19	10.19	9.825	9.94	-0.132	26,609	128	9.45	11.12
2024-04-29	Z	MVO	9.80	10.15	9.80	10.12	0.30	34,494	173	8.69	11.12
2024-04-26	Z	MVO	9.91	9.99	9.71	9.73	-0.1776	40,583	238	8.65	9.97
2024-04-25	Z	MVO	9.94	10.10	9.7829	9.89	-0.09	64,848	192	9.55	11.07
2024-04-24	Z	MVO	9.55	9.90	9.40	9.90	0.34	36,783	283	9.50	10.78
2024-04-23	Z	MVO	9.50	9.68	9.40	9.55		61,099	326	8.36	10.46
2024-04-22	Z	MVO	9.81	9.81	9.43	9.50	-0.35	54,690	185	8.46	10.87
2024-04-19	Z	MVO	9.79	9.80	9.62	9.79	0.1098	42,071	192	8.52	10.63
2024-04-18	Z	MVO	9.56	9.87	9.55	9.63	0.09	32,632	132	8.40	11.12
2024-04-17	Z	MVO	9.82	9.90	9.46	9.53	-0.3775	61,569	330	9.55	9.86
2024-04-16	Z	MVO	9.93	9.99	9.75	9.93	0.01	26,203	149	9.40	11.12
2024-04-15	Z	MVO	9.85	9.95	9.75	9.94	0.46	65,487	231	8.55	11.12
2024-04-12	Z	MVO	9.89	10.15	9.67	9.81	-0.45	117,905	357	9.52	10.19
2024-04-11	Z	MVO	10.49	10.49	10.14	10.24	-0.195	96,198	361	9.90	11.56
2024-04-10	Z	MVO	10.65	10.65	10.10	10.40	-0.21	80,040	325	9.90	11.50
2024-04-09	Z	MVO	11.13	11.16	9.8401	10.60	-0.441	172,908	601	9.61	12.18
2024-04-08	Z	MVO	11.33	11.3855	10.82	10.90	-0.28	68,987	292	10.02	12.18
2024-04-05	Z	MVO	11.35	11.4399	11.13	11.18	-0.14	32,674	175	11.13	12.48
2024-04-04	Z	MVO	11.27	11.5099	11.1901	11.30	0.13	80,713	397	10.06	12.64
2024-04-03	Z	MVO	11.25	11.63	11.23	11.23	0.0969	63,391	252	10.27	12.64
2024-04-02	Z	MVO	10.97	11.23	10.96	11.19	0.2699	40,577	174	10.29	12.26
2024-04-01	Z	MVO	10.67	11.00	10.66	10.95	0.26	56,242	228	9.97	11.00
2024-03-29	Z	MVO	10.65	10.7899	10.5725	10.69	0.0732	0	0	9.65	11.94
2024-03-28	Z	MVO	10.65	10.7899	10.5725	10.69	0.0732	31,135	188	9.65	11.94
2024-03-27	Z	MVO	10.5699	10.7799	10.4201	10.60	0.25	29,998	116	10.25	11.72
2024-03-26	Z	MVO	10.78	10.78	10.4001	10.41	-0.24	29,384	138	9.47	11.94
2024-03-25	Z	MVO	10.17	10.77	10.07	10.65	0.6399	50,306	197	9.32	11.83
2024-03-22	Z	MVO	10.45	10.45	10.03	10.12	-0.29	45,384	183	9.15	11.39
2024-03-21	Z	MVO	10.41	10.46	10.29	10.38	0.09	36,507	200	9.85	11.75
2024-03-20	Z	MVO	9.89	10.42	9.89	10.32	0.306	56,283	221	9.45	11.71
2024-03-19	Z	MVO	9.88	10.04	9.7677	9.97	0.17	42,461	164	9.01	10.89
2024-03-18	Z	MVO	9.88	9.89	9.70	9.84	0.103	76,844	208	8.88	13.00
2024-03-15	Z	MVO	9.55	9.94	9.55	9.69	0.12	50,820	189	8.65	10.78
2024-03-14	Z	MVO	9.60	9.6813	9.46	9.55	-0.05	25,035	158	8.33	11.94
2024-03-13	Z	MVO	9.50	9.65	9.50	9.61	0.16	35,291	144	9.10	10.47
2024-03-12	Z	MVO	9.35	9.47	9.33	9.45	0.14	33,626	139	8.56	11.94
2024-03-11	Z	MVO	9.60	9.60	9.22	9.32	-0.155	96,353	250	8.33	10.61
2024-03-08	Z	MVO	9.54	9.75	9.46	9.47	-0.15	49,483	178	8.67	10.85
2024-03-07	Z	MVO	9.80	9.82	9.57	9.61	-0.07	45,689	194	8.25	10.42
2024-03-06	Z	MVO	9.55	9.84	9.55	9.67	0.14	81,833	267	8.70	10.78
2024-03-05	Z	MVO	8.85	9.55	8.85	9.50	0.45	112,269	380	8.42	10.33
2024-03-04	Z	MVO	10.12	10.295	8.89	9.07	-1.1201	223,782	873	9.04	10.00
2024-03-01	Z	MVO	10.55	10.5612	10.0206	10.24	-0.32	110,264	451	9.85	11.94
2024-02-29	Z	MVO	11.08	11.08	10.45	10.56	-0.23	64,271	284	9.85	11.92
2024-02-28	Z	MVO	11.035	11.035	10.66	10.80	-0.18	60,310	257	10.50	11.99
2024-02-27	Z	MVO	10.97	11.08	10.89	10.93	0.0597	31,523	135	9.88	12.59
2024-02-26	Z	MVO	11.11	11.29	10.91	10.91	-0.43	119,914	453	10.50	12.34
2024-02-23	Z	MVO	11.3897	11.48	11.37	11.42	0.055	30,792	149	10.50	12.53
2024-02-22	Z	MVO	11.33	11.50	11.32	11.37	-0.0702	26,657	302	10.50	12.48
2024-02-21	Z	MVO	11.25	11.4798	11.25	11.41	0.095	15,003	213	10.29	12.59
2024-02-20	Z	MVO	11.51	11.56	11.30	11.30	-0.10	56,309	316	11.23	12.59
2024-02-19	Z	MVO	11.52	11.70	11.30	11.40	-0.29	0	0	11.20	13.02
2024-02-16	Z	MVO	11.52	11.70	11.30	11.40	-0.29	50,683	360	11.20	13.02
2024-02-15	Z	MVO	11.63	11.82	11.545	11.70	0.265	17,019	112	10.50	12.80
2024-02-14	Z	MVO	11.19	11.6917	11.19	11.46	0.23	19,431	110	10.50	12.94
2024-02-13	Z	MVO	11.3829	11.5109	11.15	11.20	-0.06	20,764	119	11.20	13.02
2024-02-12	Z	MVO	11.30	11.5301	11.30	11.30	-0.10	33,959	174	10.50	13.02
2024-02-09	Z	MVO	11.64	11.9707	11.41	11.41	-0.35	33,433	392	10.22	13.08
2024-02-08	Z	MVO	11.53	11.99	11.5001	11.86	0.45	31,351	141	10.43	13.08
2024-02-07	Z	MVO	11.65	11.78	11.3961	11.52	-0.22	27,482	163	11.40	13.02
2024-02-06	Z	MVO	11.39	11.82	11.3743	11.75	0.28	26,329	273	11.20	13.02
2024-02-05	Z	MVO	11.26	11.61	11.25	11.47	0.03	50,721	213	10.50	13.02