Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Monarch Volume (MVFG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 33.86 34.14 33.86 34.1584 3,564
5th Feb 2026 (Thu) 33.50 33.50 33.30 33.30 997
4th Feb 2026 (Wed) 33.65 33.65 33.65 33.73 101
3rd Feb 2026 (Tue) 33.70 33.70 33.70 33.802 100
2nd Feb 2026 (Mon) 33.77 33.96 33.77 33.96 3,408
30th Jan 2026 (Fri) 33.70 33.72 33.55 33.626 100
29th Jan 2026 (Thu) 34.00 34.00 33.62 34.023 502
28th Jan 2026 (Wed) 34.03 34.04 34.03 34.0593 841
27th Jan 2026 (Tue) 34.01 34.07 34.01 34.0593 302
26th Jan 2026 (Mon) 33.85 33.87 33.85 33.8084 2,457
23rd Jan 2026 (Fri) 33.70 33.74 33.67 33.67 2,158
22nd Jan 2026 (Thu) 33.77 33.81 33.77 33.796 4,481
21st Jan 2026 (Wed) 33.31 33.61 33.31 33.5748 865
20th Jan 2026 (Tue) 33.19 33.20 33.19 33.19 453
19th Jan 2026 (Mon) 33.69 33.73 33.68 33.6579 7,094
16th Jan 2026 (Fri) 33.69 33.73 33.68 33.6579 7,094
15th Jan 2026 (Thu) 33.44 33.6671 33.44 33.6671 1
14th Jan 2026 (Wed) 33.44 33.54 33.44 33.54 247
13th Jan 2026 (Tue) 33.43 33.48 33.43 33.52 2,979
12th Jan 2026 (Mon) 33.58 33.58 33.52 33.52 301
9th Jan 2026 (Fri) 33.34 33.44 33.31 33.38 202
8th Jan 2026 (Thu) 33.14 33.16 33.14 33.16 25
7th Jan 2026 (Wed) 33.20 33.20 33.17 33.18 4,871
6th Jan 2026 (Tue) 33.15 33.37 33.15 33.3761 619
5th Jan 2026 (Mon) 32.02 32.707 32.02 32.707 3
2nd Jan 2026 (Fri) 32.02 32.02 32.02 32.02 301
1st Jan 2026 (Thu) 31.15 31.15 31.05 31.05 100
31st Dec 2025 (Wed) 31.15 31.15 31.05 31.05 100
30th Dec 2025 (Tue) 31.51 31.51 31.38 31.2438 4,678
29th Dec 2025 (Mon) 31.31 31.34 31.31 31.2858 1,866
26th Dec 2025 (Fri) 31.87 31.87 31.87 31.866 475
25th Dec 2025 (Thu) 31.69 31.69 31.69 31.8077 428
24th Dec 2025 (Wed) 31.69 31.69 31.69 31.8077 428
23rd Dec 2025 (Tue) 31.70 31.85 31.65 31.82 2,410
22nd Dec 2025 (Mon) 31.67 31.67 31.67 31.6339 15
19th Dec 2025 (Fri) 30.72 31.2593 30.72 31.2593 1
18th Dec 2025 (Thu) 30.72 30.72 30.5134 30.5134 90
17th Dec 2025 (Wed) 30.72 30.7952 30.72 30.7952 45
16th Dec 2025 (Tue) 30.72 30.72 30.72 31.2704 560
15th Dec 2025 (Mon) 31.28 31.28 31.28 31.0548 212
12th Dec 2025 (Fri) 31.50 31.50 31.50 31.5254 1,124
11th Dec 2025 (Thu) 31.60 31.9257 31.60 31.9257 44
10th Dec 2025 (Wed) 31.60 31.60 31.60 31.61 430
9th Dec 2025 (Tue) 31.43 31.51 31.42 31.43 3,960
8th Dec 2025 (Mon) 31.16 31.16 31.05 31.116 3,960
FTSE 100 Latest
Value10,369.75
Change60.53