ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Mountain Vy MD Inc (OP:MVMDF)

0.0500 +0.0023 (+4.82%)
Streaming Delayed Price Updated: 3:31 PM EDT, Apr 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2026 0.0488 0.0555 0.0436 0.0500 149,081 +0.00(+4.82%)
Apr 17, 2026 0.0436 0.0477 0.0426 0.0477 119,930 +0.00(+1.49%)
Apr 16, 2026 0.0417 0.0477 0.0413 0.0470 36,131 +0.01(+17.50%)
Apr 15, 2026 0.0370 0.0440 0.0370 0.0400 260,080 +0.00(+8.40%)
Apr 14, 2026 0.0331 0.0400 0.0325 0.0369 91,287 -0.00(-8.21%)
Apr 13, 2026 0.0358 0.0402 0.0350 0.0402 31,200 +0.00(+13.24%)
Apr 10, 2026 0.0330 0.0359 0.0302 0.0355 296,451 +0.00(+7.58%)
Apr 09, 2026 0.0462 0.0462 0.0300 0.0330 2,034,396 -0.02(-37.38%)
Apr 08, 2026 0.0550 0.0560 0.0499 0.0527 236,621 -0.00(-3.48%)
Apr 07, 2026 0.0610 0.0630 0.0536 0.0546 741,064 -0.01(-11.65%)
Apr 06, 2026 0.0509 0.0800 0.0509 0.0618 3,222,094 +0.01(+12.16%)
Apr 02, 2026 0.0590 0.0590 0.0543 0.0551 121,638 +0.00(+6.99%)
Apr 01, 2026 0.0551 0.0572 0.0515 0.0515 301,925 -0.01(-11.05%)
Mar 31, 2026 0.0521 0.0600 0.0490 0.0579 1,444,939 +0.00(+5.66%)
Mar 30, 2026 0.0471 0.0549 0.0429 0.0548 2,544,816 +0.01(+16.60%)
Mar 27, 2026 0.0437 0.0479 0.0422 0.0470 1,035,784 +0.00(+7.55%)
Mar 26, 2026 0.0370 0.0437 0.0370 0.0437 752,376 +0.00(+9.25%)
Mar 25, 2026 0.0450 0.0450 0.0370 0.0400 294,474 +0.00(+8.11%)
Mar 24, 2026 0.0368 0.0374 0.0329 0.0370 243,816 +0.00(+5.41%)
Mar 23, 2026 0.0405 0.0450 0.0290 0.0351 412,150 +0.01(+17.79%)
Mar 20, 2026 0.0140 0.0340 0.0140 0.0298 3,186,914 +0.01(+94.77%)
Mar 18, 2026 0.0153 0 -0.00(-10.00%)
Mar 17, 2026 0.0147 0.0170 0.0147 0.0170 200 +0.00(+6.25%)
Mar 16, 2026 0.0156 0.0160 0.0144 0.0160 563,400 -0.00(-9.60%)
Mar 13, 2026 0.0184 0.0184 0.0150 0.0177 155,648 -0.00(-10.15%)
Mar 12, 2026 0.0132 0.0197 0.0132 0.0197 5,100 +0.01(+34.93%)
Mar 11, 2026 0.0106 0.0146 0.0106 0.0146 33,552 +0.00(+0.00%)
Mar 10, 2026 0.0146 0.0160 0.0106 0.0146 325,162 -0.00(-5.81%)
Mar 09, 2026 0.0118 0.0155 0.0118 0.0155 1,040,540 +0.00(+1.97%)
Mar 06, 2026 0.0152 0.0152 0.0076 0.0152 20,420 +0.00(+14.29%)
Mar 05, 2026 0.0133 0.0133 0.0133 0.0133 4,920 +0.00(+5.56%)
Mar 04, 2026 0.0108 0.0126 0.0085 0.0126 25,900 -0.00(-13.10%)
Mar 02, 2026 0.0145 0 +0.00(+16.94%)
Feb 27, 2026 0.0130 0.0130 0.0124 0.0124 2,100 +0.00(+16.98%)
Feb 26, 2026 0.0106 0.0106 0.0106 0.0106 3,500 -0.00(-22.63%)
Feb 25, 2026 0.0079 0.0137 0.0079 0.0137 400 +0.00(+12.30%)
Feb 24, 2026 0.0122 0.0122 0.0122 0.0122 187 +0.00(+7.96%)
Feb 23, 2026 0.0100 0.0113 0.0079 0.0113 62,613 -0.00(-24.16%)
Feb 20, 2026 0.0149 0.0149 0.0086 0.0149 1,300 +0.00(+35.45%)
Feb 19, 2026 0.0098 0.0133 0.0082 0.0110 29,900 -0.00(-7.56%)
Feb 17, 2026 0.0119 0 +0.00(+0.00%)
Feb 11, 2026 0.0119 0 +0.00(+0.00%)
Feb 10, 2026 0.0107 0.0119 0.0107 0.0119 5,690 +0.00(+5.31%)
Feb 09, 2026 0.0107 0.0113 0.0107 0.0113 25,000 +0.00(+0.00%)
Feb 06, 2026 0.0113 0.0113 0.0113 0.0113 6,000 +0.00(+3.67%)
Feb 04, 2026 0.0109 0 -0.00(-1.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.