Get the Stockscreener App
139.93
0.44%
0.6111
After Hours:
139.93
0.0025
+0.00%
Matrix Advisors Value Etf Stock (MAVF) Price History
The historical daily chart and data for Matrix Advisors Value Etf stock (MAVF), show that the latest closing stock price as of August 21, 2026, is $139.93.
- Matrix Advisors Value Etf all-time high stock price is $142.84, occurred on August 13, 2026.
- The lowest Matrix Advisors Value Etf stock price recorded was $0.00 on September 24, 2025. Since then, Matrix Advisors Value Etf's stock price has risen over to $139.93 now.
- The 52-week high stock price for MAVF is $142.84, representing a 2.08% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for MAVF is $113.25, indicating a -19.07% decrease from the current share price, occurred on September 02, 2025.
The table below shows more information about MAVF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 21, 2026 | $139.9 | $139.9 | $0.00 | 202.0 | +0.44% |
| Aug 20, 2026 | $139.3 | $139.3 | $0.00 | 38.00 | -1.05% |
| Aug 19, 2026 | $140.8 | $140.8 | $0.00 | 167.0 | +0.36% |
| Aug 18, 2026 | $140.3 | $140.3 | $0.00 | 150.0 | -0.46% |
| Aug 17, 2026 | $140.9 | $140.9 | $0.00 | 28.00 | -0.69% |
| Aug 14, 2026 | $141.9 | $141.9 | $0.00 | 225.0 | -0.06% |
| Aug 13, 2026 | $142.8 | $141.9 | $0.96 | 2,885.0 | +0.38% |
| Aug 12, 2026 | $141.7 | $141.3 | $0.36 | 11,377.0 | -0.23% |
| Aug 11, 2026 | $141.8 | $141.8 | $0.00 | 14.00 | -0.08% |
| Aug 10, 2026 | $142.0 | $141.9 | $0.0485 | 1,349.0 | -0.24% |
| Aug 07, 2026 | $142.3 | $142.3 | $0.00 | 3.00 | +0.62% |
| Aug 06, 2026 | $142.2 | $141.4 | $0.7748 | 170.0 | -0.32% |
| Aug 05, 2026 | $141.8 | $141.8 | $0.00 | 208.0 | -0.30% |
| Aug 04, 2026 | $142.5 | $142.3 | $0.1976 | 996.0 | +1.48% |
| Aug 03, 2026 | $140.2 | $139.8 | $0.4279 | 404.0 | +3.03% |
| Jul 30, 2026 | $136.1 | $135.4 | $0.6891 | 416.0 | +0.94% |
| Jul 29, 2026 | $135.6 | $134.8 | $0.7933 | 605.0 | -1.37% |
| Jul 28, 2026 | $136.7 | $136.3 | $0.3344 | 175.0 | +0.94% |
| Jul 27, 2026 | $135.4 | $135.4 | $0.00 | 47.00 | +0.73% |
Matrix Advisors Value Etf Stock (MAVF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Matrix Advisors Value Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MAVF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Matrix Advisors Value Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Matrix Advisors Value Etf Stock (MAVF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $142.8 | $139.3 | $3.52 | 18,418.0 | +2.84% |
| Jul, 2026 | $139.3 | $134.2 | $5.11 | 6,773.0 | +0.50% |
| Jun, 2026 | $136.9 | $130.9 | $6.05 | 9,948.0 | -1.08% |
| May, 2026 | $137.3 | $130.7 | $6.61 | 7,579.0 | +3.34% |
| Apr, 2026 | $132.4 | $118.2 | $14.29 | 7,873.0 | +12.47% |
| Mar, 2026 | $125.2 | $114.3 | $10.87 | 19,520.0 | -6.04% |
| Feb, 2026 | $128.4 | $124.7 | $3.66 | 7,927.0 | -1.23% |
| Jan, 2026 | $127.5 | $121.7 | $5.80 | 12,913.0 | +4.35% |
Matrix Advisors Value Etf Stock (MAVF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $124.0 | $120.5 | $3.47 | 16,016.0 | +1.13% |
| Nov, 2025 | $121.1 | $114.1 | $6.94 | 9,543.0 | +2.45% |
| Oct, 2025 | $121.0 | $113.7 | $7.22 | 18,651.0 | +1.17% |
| Sep, 2025 | $118.5 | $113.2 | $5.23 | 15,164.0 | +2.30% |
| Aug, 2025 | $114.3 | $108.3 | $5.94 | 6,810.0 | +3.30% |
| Jul, 2025 | $111.8 | $107.3 | $4.50 | 19,691.0 | +3.50% |
| Jun, 2025 | $106.8 | $100.4 | $6.36 | 25,461.0 | +6.36% |
| May, 2025 | $101.7 | $94.93 | $6.77 | 18,153.0 | +5.98% |
| Apr, 2025 | $97.53 | $84.75 | $12.78 | 11,001.0 | -1.83% |
| Mar, 2025 | $102.0 | $94.44 | $7.57 | 6,239.0 | -5.62% |
| Feb, 2025 | $102.3 | $100.7 | $1.63 | 10,237.0 | +0.00% |
0.38%
Cap:
|
Volume (24h):