Want to see IL:MSVT full AI Analyst Report?
Massivit (MSVT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 36.00 | 38.10 | 33.40 | 34.30 | 34.30 | -4.72% | 65,137 | 0.22 |
| Oct 29, 2026 | 35.00 | 38.70 | 34.90 | 36.00 | 36.00 | +3.45% | 334,674 | 1.16 |
| Oct 28, 2026 | 38.80 | 38.80 | 31.60 | 34.80 | 34.80 | -11.68% | 897,940 | 3.24 |
| Oct 26, 2026 | 46.60 | 48.00 | 39.00 | 39.40 | 39.40 | -14.16% | 975,639 | 3.72 |
| Oct 23, 2026 | 47.00 | 47.10 | 44.00 | 45.90 | 45.90 | -2.34% | 432,003 | 1.68 |
| Oct 22, 2026 | 47.00 | 48.60 | 42.00 | 47.00 | 47.00 | +1.95% | 1,124,629 | 4.70 |
| Oct 21, 2026 | 50.40 | 51.90 | 45.60 | 46.10 | 46.10 | -8.53% | 850,345 | 3.73 |
| Oct 20, 2026 | 53.90 | 53.10 | 49.90 | 50.40 | 50.40 | -6.49% | 710,729 | 3.26 |
| Oct 19, 2026 | 53.90 | 58.20 | 53.20 | 53.90 | 53.90 | +5.69% | 319,660 | 1.50 |
| Oct 16, 2026 | 50.80 | 51.40 | 50.40 | 51.00 | 51.00 | -1.16% | 171,359 | 0.81 |
| Oct 15, 2026 | 50.80 | 53.00 | 49.30 | 51.60 | 51.60 | +1.57% | 260,867 | 1.24 |
| Oct 14, 2026 | 51.00 | 52.20 | 50.00 | 50.80 | 50.80 | -2.31% | 58,882 | 0.28 |
| Oct 13, 2026 | 52.90 | 55.40 | 51.20 | 52.00 | 52.00 | -0.38% | 366,627 | 1.69 |
| Oct 12, 2026 | 50.00 | 53.00 | 49.00 | 52.20 | 52.20 | +2.96% | 138,506 | 0.58 |
| Oct 09, 2026 | 51.60 | 51.80 | 49.80 | 50.70 | 50.70 | -1.74% | 65,542 | 0.27 |
| Oct 08, 2026 | 53.60 | 52.00 | 50.50 | 51.60 | 51.60 | -3.73% | 60,356 | 0.25 |
| Oct 07, 2026 | 55.50 | 55.50 | 51.00 | 53.60 | 53.60 | -3.42% | 231,379 | 0.97 |
| Oct 06, 2026 | 55.50 | 55.60 | 55.60 | 55.50 | 55.50 | +0.00% | 940 | 0.00 |
| Oct 05, 2026 | 58.50 | 60.70 | 53.90 | 55.50 | 55.50 | -2.80% | 239,328 | 0.94 |
| Oct 01, 2026 | 53.00 | 58.30 | 52.10 | 57.10 | 57.10 | +7.74% | 441,527 | 1.78 |
| Sep 30, 2026 | 53.60 | 53.70 | 51.80 | 53.00 | 53.00 | +2.71% | 32,004 | 0.13 |
| Sep 29, 2026 | 52.40 | 52.40 | 51.00 | 51.60 | 51.60 | -1.53% | 23,596 | 0.09 |
| Sep 28, 2026 | 54.60 | 53.60 | 52.00 | 52.40 | 52.40 | -4.03% | 67,469 | 0.26 |
| Sep 24, 2026 | 54.70 | 56.90 | 53.50 | 54.60 | 54.60 | -0.18% | 123,140 | 0.48 |
| Sep 23, 2026 | 58.10 | 57.20 | 54.20 | 54.70 | 54.70 | -5.85% | 191,392 | 0.75 |
| Sep 22, 2026 | 60.00 | 60.10 | 57.00 | 58.10 | 58.10 | -1.86% | 160,076 | 0.63 |
| Sep 17, 2026 | 56.30 | 59.50 | 55.30 | 59.20 | 59.20 | +5.15% | 237,615 | 0.93 |
| Sep 16, 2026 | 53.70 | 57.20 | 52.40 | 56.30 | 56.30 | +6.43% | 251,012 | 0.98 |
| Sep 15, 2026 | 50.50 | 54.00 | 50.00 | 52.90 | 52.90 | +5.38% | 247,593 | 0.97 |
| Sep 14, 2026 | 54.40 | 54.40 | 48.00 | 50.20 | 50.20 | -7.72% | 574,220 | 2.28 |
| Sep 10, 2026 | 56.20 | 57.70 | 54.00 | 54.40 | 54.40 | -1.45% | 41,195 | 0.16 |
| Sep 09, 2026 | 55.40 | 57.50 | 54.00 | 55.20 | 55.20 | +1.28% | 73,076 | 0.29 |
| Sep 08, 2026 | 57.20 | 58.00 | 54.00 | 54.50 | 54.50 | -4.72% | 386,807 | 1.57 |
| Sep 07, 2026 | 54.40 | 58.50 | 51.00 | 57.20 | 57.20 | +5.15% | 822,821 | 3.48 |
| Sep 04, 2026 | 56.60 | 57.70 | 54.00 | 54.40 | 54.40 | -3.89% | 188,799 | 0.80 |
| Sep 03, 2026 | 57.00 | 58.00 | 55.40 | 56.60 | 56.60 | +1.43% | 243,718 | 1.04 |
| Sep 02, 2026 | 59.00 | 59.00 | 53.00 | 55.80 | 55.80 | -5.58% | 853,296 | 3.77 |
| Sep 01, 2026 | 68.20 | 68.20 | 56.90 | 59.10 | 59.10 | -13.34% | 1,210,243 | 5.81 |
| Aug 31, 2026 | 72.20 | 71.00 | 67.00 | 68.20 | 68.20 | -5.54% | 188,432 | 0.91 |
| Aug 28, 2026 | 69.60 | 73.80 | 71.90 | 72.20 | 72.20 | +3.74% | 34,982 | 0.17 |
| Aug 27, 2026 | 68.60 | 73.80 | 67.00 | 69.60 | 69.60 | +1.75% | 596,527 | 2.95 |
| Aug 26, 2026 | 73.00 | 73.50 | 67.90 | 68.40 | 68.40 | -6.43% | 305,593 | 1.55 |
| Aug 25, 2026 | 78.20 | 78.20 | 73.00 | 73.10 | 73.10 | -6.52% | 81,657 | 0.41 |
| Aug 24, 2026 | 76.90 | 80.00 | 76.50 | 78.20 | 78.20 | +1.69% | 196,100 | 1.00 |
| Aug 21, 2026 | 78.80 | 78.00 | 76.50 | 76.90 | 76.90 | -2.41% | 48,918 | 0.25 |
| Aug 20, 2026 | 78.50 | 79.10 | 77.00 | 78.80 | 78.80 | +0.38% | 38,600 | 0.20 |
| Aug 19, 2026 | 77.50 | 80.00 | 76.10 | 78.50 | 78.50 | +1.29% | 58,098 | 0.29 |
| Aug 18, 2026 | 79.10 | 80.00 | 74.00 | 77.50 | 77.50 | -2.02% | 65,657 | 0.33 |
| Aug 17, 2026 | 78.50 | 80.50 | 78.60 | 79.10 | 79.10 | +0.76% | 29,010 | 0.14 |
| Aug 14, 2026 | 74.80 | 79.70 | 76.10 | 78.50 | 78.50 | +4.95% | 32,496 | 0.16 |