Get the Stockscreener App
34.40
0.43%
-0.1484
After Hours:
34.47
0.0684
+0.20%
Miller Value Partners Appreciation Etf Stock (MVPA) Price History
The historical daily chart and data for Miller Value Partners Appreciation Etf stock (MVPA), show that the latest closing stock price as of December 12, 2025, is $34.40.
- Miller Value Partners Appreciation Etf all-time high stock price is $37.78, occurred on November 25, 2024.
- The lowest Miller Value Partners Appreciation Etf stock price recorded was $24.18 on February 05, 2024. Since then, Miller Value Partners Appreciation Etf's stock price has risen over 42.27% to $34.40 now.
- The 52-week high stock price for MVPA is $37.35, representing a 8.57% increase from the current share price, occurred on December 16, 2024.
- The 52-week low stock price for MVPA is $26.87, indicating a -21.89% decrease from the current share price, occurred on April 07, 2025.
The table below shows more information about MVPA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 12, 2025 | $34.73 | $34.40 | $0.3234 | 3,249.0 | -0.43% |
| Dec 11, 2025 | $34.55 | $34.50 | $0.05 | 577.0 | +0.11% |
| Dec 10, 2025 | $34.51 | $34.30 | $0.2137 | 328.0 | +1.17% |
| Dec 09, 2025 | $34.24 | $33.72 | $0.525 | 1,022.0 | +1.54% |
| Dec 08, 2025 | $33.60 | $33.53 | $0.0666 | 279.0 | -0.55% |
| Dec 05, 2025 | $33.87 | $33.78 | $0.0869 | 316.0 | +0.13% |
| Dec 04, 2025 | $33.80 | $33.74 | $0.063 | 494.0 | -0.38% |
| Dec 03, 2025 | $33.87 | $33.18 | $0.6884 | 1,971.0 | +2.08% |
| Dec 02, 2025 | $33.43 | $33.00 | $0.43 | 8,692.0 | +0.07% |
| Dec 01, 2025 | $33.21 | $32.72 | $0.49 | 1,313.0 | +0.00% |
| Nov 28, 2025 | $33.15 | $33.10 | $0.0546 | 185.0 | +0.49% |
| Nov 26, 2025 | $33.02 | $32.76 | $0.26 | 728.0 | +0.71% |
| Nov 25, 2025 | $32.76 | $32.37 | $0.3897 | 1,349.0 | +2.28% |
| Nov 24, 2025 | $32.03 | $31.71 | $0.3194 | 6,302.0 | +1.27% |
| Nov 21, 2025 | $31.68 | $31.03 | $0.655 | 3,125.0 | +2.50% |
| Nov 20, 2025 | $31.62 | $30.86 | $0.7628 | 338.0 | -1.33% |
| Nov 19, 2025 | $31.49 | $31.18 | $0.31 | 1,613.0 | -0.04% |
| Nov 18, 2025 | $31.43 | $31.12 | $0.31 | 1,556.0 | +0.42% |
| Nov 17, 2025 | $31.82 | $31.15 | $0.6697 | 1,400.0 | -2.34% |
| Nov 14, 2025 | $32.08 | $31.73 | $0.35 | 6,787.0 | -0.43% |
Miller Value Partners Appreciation Etf Stock (MVPA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Miller Value Partners Appreciation Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MVPA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Miller Value Partners Appreciation Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Miller Value Partners Appreciation Etf Stock (MVPA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $34.73 | $32.72 | $2.01 | 21,490.0 | +3.76% |
| Nov, 2025 | $33.81 | $30.86 | $2.95 | 75,627.0 | -2.13% |
| Oct, 2025 | $35.27 | $32.91 | $2.36 | 48,192.0 | -2.35% |
| Sep, 2025 | $36.07 | $34.62 | $1.45 | 38,055.0 | -1.04% |
| Aug, 2025 | $35.23 | $33.12 | $2.11 | 61,458.0 | +4.16% |
| Jul, 2025 | $35.06 | $33.59 | $1.47 | 138,205.0 | -2.48% |
| Jun, 2025 | $34.75 | $32.74 | $2.01 | 136,231.0 | +4.46% |
| May, 2025 | $33.51 | $30.57 | $2.94 | 118,077.0 | +8.08% |
| Apr, 2025 | $32.27 | $26.87 | $5.40 | 241,821.0 | -2.34% |
| Mar, 2025 | $33.05 | $29.90 | $3.15 | 180,489.0 | -4.72% |
| Feb, 2025 | $37.15 | $32.38 | $4.77 | 222,510.0 | -9.14% |
| Jan, 2025 | $36.91 | $33.96 | $2.95 | 277,556.0 | +5.19% |
Miller Value Partners Appreciation Etf Stock (MVPA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $37.37 | $34.30 | $3.07 | 109,238.0 | -6.00% |
| Nov, 2024 | $37.78 | $32.89 | $4.89 | 98,919.0 | +11.47% |
| Oct, 2024 | $33.86 | $31.98 | $1.88 | 67,666.0 | +1.35% |
| Sep, 2024 | $32.70 | $29.63 | $3.07 | 108,809.0 | +3.35% |
| Aug, 2024 | $32.00 | $29.45 | $2.55 | 84,653.0 | -3.89% |
| Jul, 2024 | $33.00 | $30.01 | $2.99 | 42,949.0 | +8.32% |
| Jun, 2024 | $31.45 | $29.98 | $1.47 | 35,281.0 | -3.14% |
| May, 2024 | $31.99 | $30.16 | $1.83 | 49,114.0 | +3.00% |
| Apr, 2024 | $32.42 | $29.94 | $2.48 | 98,245.0 | -6.44% |
| Mar, 2024 | $32.90 | $28.63 | $4.27 | 326,998.0 | +12.62% |
| Feb, 2024 | $28.90 | $24.18 | $4.72 | 158,623.0 | +0.00% |
0.33%
Cap:
|
Volume (24h):