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
18th Jul 2025 (Fri) 28.11 28.11 28.11 27.975 204
17th Jul 2025 (Thu) 27.91 28.03 27.90 28.024 1,592
16th Jul 2025 (Wed) 27.77 28.01 27.77 28.01 2,757
15th Jul 2025 (Tue) 27.84 27.93 27.84 27.90 2,671
14th Jul 2025 (Mon) 28.10 28.11 28.09 28.094 942
11th Jul 2025 (Fri) 28.06 28.06 28.06 28.07 559
10th Jul 2025 (Thu) 28.22 28.22 28.22 28.2428 133
9th Jul 2025 (Wed) 28.10 28.1555 28.10 28.1555 0
8th Jul 2025 (Tue) 28.10 28.10 27.98 28.06 1,967
7th Jul 2025 (Mon) 28.10 28.10 28.02 28.024 391
4th Jul 2025 (Fri) 28.17 28.22 28.17 28.22 429
3rd Jul 2025 (Thu) 28.17 28.22 28.17 28.22 429
2nd Jul 2025 (Wed) 28.00 28.085 28.00 28.085 0
1st Jul 2025 (Tue) 28.00 28.03 27.98 28.0109 615
30th Jun 2025 (Mon) 28.10 28.10 28.0276 28.0276 0
27th Jun 2025 (Fri) 28.10 28.10 27.8806 27.8806 95
26th Jun 2025 (Thu) 28.10 28.10 28.10 28.164 294
25th Jun 2025 (Wed) 27.92 27.92 27.86 27.89 845
24th Jun 2025 (Tue) 28.05 28.05 28.04 28.045 390
23rd Jun 2025 (Mon) 27.69 27.78 27.68 27.7915 2,664
20th Jun 2025 (Fri) 27.62 27.68 27.61 27.5739 6,309
19th Jun 2025 (Thu) 27.79 27.79 27.69 27.6974 8,633
18th Jun 2025 (Wed) 27.79 27.79 27.69 27.6974 8,633
17th Jun 2025 (Tue) 27.81 27.82 27.64 27.6561 25,289
16th Jun 2025 (Mon) 28.00 28.00 28.00 27.9406 234
13th Jun 2025 (Fri) 28.04 28.04 27.7645 27.7645 75
12th Jun 2025 (Thu) 28.04 28.06 28.04 28.0466 7,061
11th Jun 2025 (Wed) 27.94 27.94 27.8952 27.8952 0
10th Jun 2025 (Tue) 27.94 27.94 27.8985 27.8985 0
9th Jun 2025 (Mon) 27.94 27.94 27.94 27.9268 767
6th Jun 2025 (Fri) 27.81 27.9287 27.81 27.9287 0
5th Jun 2025 (Thu) 27.81 27.81 27.81 27.7468 959
4th Jun 2025 (Wed) 27.80 27.80 27.78 27.7574 7,009
3rd Jun 2025 (Tue) 27.60 27.60 27.60 27.7042 303
2nd Jun 2025 (Mon) 27.50 27.7633 27.50 27.7633 0
30th May 2025 (Fri) 27.50 27.50 27.50 27.4952 200
29th May 2025 (Thu) 27.42 27.43 27.42 27.4084 851
28th May 2025 (Wed) 27.5402 27.5402 27.5402 27.5402 0
27th May 2025 (Tue) 27.52 27.54 27.52 27.54 1,136
26th May 2025 (Mon) 27.2108 27.2108 27.2108 27.2108 0
24th May 2025 (Sat) 27.22 27.22 27.22 27.2108 164
23rd May 2025 (Fri) 27.22 27.22 27.22 27.22 164
22nd May 2025 (Thu) 27.30 27.30 27.30 27.30 500
21st May 2025 (Wed) 27.4408 27.4408 27.4408 27.4408 0
20th May 2025 (Tue) 27.3104 27.3104 27.3104 27.3104 0
19th May 2025 (Mon) 27.13 27.30 27.13 27.30 558
FTSE 100 Latest
Value8,992.12
Change19.48