Get the Stockscreener App
137.89
0.48%
-0.6717
After Hours:
137.82
-0.0679
-0.05%
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 September 18, 2026, is $137.89.
- 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 $137.89 now.
- The 52-week high stock price for MAVF is $142.84, representing a 3.59% increase from the current share price, occurred on August 13, 2026.
- The 52-week low stock price for MAVF is $113.73, indicating a -17.52% decrease from the current share price, occurred on October 10, 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 |
|---|---|---|---|---|---|
| Sep 18, 2026 | $137.9 | $137.8 | $0.0679 | 384.0 | -0.48% |
| Sep 17, 2026 | $138.6 | $138.3 | $0.29 | 613.0 | +1.49% |
| Sep 16, 2026 | $136.5 | $136.5 | $0.00 | 105.0 | -0.99% |
| Sep 15, 2026 | $138.0 | $137.9 | $0.1029 | 195.0 | -0.60% |
| Sep 14, 2026 | $138.7 | $138.7 | $0.00 | 168.0 | -0.34% |
| Sep 11, 2026 | $139.2 | $139.2 | $0.00 | 48.00 | +1.09% |
| Sep 10, 2026 | $137.7 | $137.7 | $0.00 | 15.00 | -0.04% |
| Sep 09, 2026 | $137.9 | $137.7 | $0.20 | 994.0 | -0.53% |
| Sep 08, 2026 | $138.5 | $138.5 | $0.0247 | 590.0 | -0.76% |
| Sep 04, 2026 | $139.6 | $139.5 | $0.03 | 920.0 | -0.30% |
| Sep 03, 2026 | $140.0 | $139.3 | $0.6862 | 1,492.0 | +1.07% |
| Sep 02, 2026 | $138.6 | $138.5 | $0.0931 | 644.0 | +0.72% |
| Sep 01, 2026 | $137.8 | $137.5 | $0.32 | 1,850.0 | -0.78% |
| Aug 31, 2026 | $138.6 | $138.6 | $0.00 | 112.0 | -0.78% |
| Aug 27, 2026 | $139.7 | $139.7 | $0.00 | 351.0 | -0.58% |
| Aug 26, 2026 | $140.5 | $140.5 | $0.00 | 21.00 | +0.18% |
| Aug 25, 2026 | $140.3 | $139.7 | $0.5483 | 1,172.0 | -0.07% |
| Aug 24, 2026 | $140.5 | $140.2 | $0.26 | 1,886.0 | +0.31% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $140.0 | $136.5 | $3.45 | 8,402.0 | -0.51% |
| Aug, 2026 | $142.8 | $138.6 | $4.24 | 21,758.0 | +1.87% |
| 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% |
0.36%
0.31%
Cap:
|
Volume (24h):