Advisor Managed Portfolios (MVPL) Historical Stock Data

28.76 ↑0.02 (0.07%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MVPL is down -0.29% a day on average. There have been 22 days where Advisor Managed Portfolios closed green and 8 days where MVPL closed red.

Date	Open	Close	Change	Low	High	Volume
2025-01-14	28.98	28.76	↓$0.22 (-0.76%)	28.71	28.98	331
2025-01-13	28.45	28.74	↑$0.29 (1.02%)	28.45	28.74	141
2025-01-10	28.94	28.70	↓$0.24 (-0.83%)	28.70	28.99	1.63K
2025-01-08	29.55	29.55	↑$0.00 (0.00%)	29.55	29.55	124
2025-01-07	30.30	29.49	↓$0.81 (-2.67%)	29.49	30.30	1.14K
2025-01-06	30.12	30.12	↑$0.00 (0.00%)	30.12	30.12	80
2025-01-03	29.81	29.81	↑$0.00 (0.00%)	29.81	29.81	631
2025-01-02	28.96	29.11	↑$0.15 (0.53%)	28.96	29.11	416
2024-12-31	29.24	29.24	↑$0.00 (0.00%)	29.24	29.24	177
2024-12-30	29.41	29.59	↑$0.18 (0.62%)	29.38	29.59	1.13K
2024-12-27	30.15	30.15	↑$0.00 (0.00%)	30.15	30.15	110
2024-12-26	33.00	33.00	↑$0.00 (0.00%)	33.00	33.00	4
2024-12-24	32.71	32.94	↑$0.23 (0.69%)	32.71	32.94	178
2024-12-23	32.32	32.32	↑$0.00 (0.00%)	32.32	32.32	3
2024-12-20	32.15	31.80	↓$0.35 (-1.09%)	31.80	32.15	400
2024-12-19	31.53	31.23	↓$0.30 (-0.95%)	31.23	31.62	265
2024-12-18	33.32	31.40	↓$1.92 (-5.76%)	31.40	33.37	789
2024-12-17	33.07	33.22	↑$0.15 (0.46%)	33.07	33.22	101
2024-12-16	33.44	33.44	↑$0.00 (0.00%)	33.44	33.44	36
2024-12-13	33.21	33.21	↑$0.00 (0.00%)	33.21	33.21	1
2024-12-12	33.26	33.26	↑$0.00 (0.00%)	33.26	33.26	107
2024-12-11	33.59	33.59	↑$0.00 (0.00%)	33.59	33.59	6
2024-12-09	33.26	33.26	↑$0.00 (0.00%)	33.26	33.26	24
2024-12-06	33.71	33.67	↓$0.04 (-0.13%)	33.67	33.71	103
2024-12-05	33.52	33.52	↑$0.00 (0.00%)	33.52	33.52	48
2024-12-04	33.70	33.64	↓$0.06 (-0.17%)	33.64	33.70	143
2024-12-03	33.13	33.26	↑$0.13 (0.39%)	33.13	33.26	207
2024-12-02	33.23	33.23	↑$0.00 (0.00%)	33.23	33.23	6
2024-11-29	33.12	33.12	↑$0.00 (0.00%)	33.12	33.12	11
2024-11-27	32.70	32.70	↑$0.00 (0.00%)	32.70	32.70	1