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
21st May 2026 (Thu) 34.15 34.43 34.15 34.43 502
20th May 2026 (Wed) 34.10 34.10 34.10 34.2305 120
19th May 2026 (Tue) 33.90 33.90 33.86 33.86 424
18th May 2026 (Mon) 33.95 33.98 33.95 34.0173 240
15th May 2026 (Fri) 34.39 34.39 33.8035 33.8035 0
14th May 2026 (Thu) 34.39 34.39 34.34 34.3616 15,182
13th May 2026 (Wed) 34.31 34.31 34.31 34.3216 246
12th May 2026 (Tue) 34.02 34.17 34.02 34.2174 2,042
11th May 2026 (Mon) 34.49 34.49 34.43 34.4118 100
8th May 2026 (Fri) 34.45 34.47 34.45 34.455 988
7th May 2026 (Thu) 34.23 34.25 34.23 34.2199 901
6th May 2026 (Wed) 33.67 34.6393 33.67 34.6393 6
5th May 2026 (Tue) 33.67 34.07 33.67 34.07 0
4th May 2026 (Mon) 33.67 33.67 33.58 33.6239 3,188
1st May 2026 (Fri) 34.10 34.10 34.01 33.9437 1,723
30th Apr 2026 (Thu) 33.66 33.98 33.66 34.0273 502
29th Apr 2026 (Wed) 33.35 33.42 33.35 33.3652 78
28th Apr 2026 (Tue) 33.59 33.64 33.59 33.6039 3,000
27th Apr 2026 (Mon) 33.80 33.80 33.80 33.7275 175
24th Apr 2026 (Fri) 33.76 33.77 33.76 33.7978 301
23rd Apr 2026 (Thu) 33.71 33.71 33.71 33.6684 454
22nd Apr 2026 (Wed) 33.95 33.96 33.79 33.828 1,204
21st Apr 2026 (Tue) 33.93 33.93 33.75 33.76 1,500
20th Apr 2026 (Mon) 34.18 34.18 34.18 34.1502 544
17th Apr 2026 (Fri) 33.92 34.2398 33.92 34.2398 0
16th Apr 2026 (Thu) 33.92 33.92 33.75 33.846 623
15th Apr 2026 (Wed) 33.77 33.77 33.77 33.85 684
14th Apr 2026 (Tue) 33.90 33.94 33.88 33.8855 4,073
13th Apr 2026 (Mon) 33.40 33.66 33.40 33.72 2,401
10th Apr 2026 (Fri) 33.54 33.54 33.4684 33.4684 1
9th Apr 2026 (Thu) 33.54 33.55 33.49 33.5007 1,073
8th Apr 2026 (Wed) 33.43 33.43 33.43 33.4981 100
7th Apr 2026 (Tue) 32.33 32.50 32.33 32.5515 760
6th Apr 2026 (Mon) 32.54 32.65 32.54 32.675 349
3rd Apr 2026 (Fri) 32.38 32.46 32.38 32.4645 735
2nd Apr 2026 (Thu) 32.38 32.46 32.38 32.4645 735
1st Apr 2026 (Wed) 32.52 32.55 32.50 32.498 163
31st Mar 2026 (Tue) 31.46 32.20 31.46 32.20 0
30th Mar 2026 (Mon) 31.46 31.46 31.36 31.293 1,179
27th Mar 2026 (Fri) 31.72 31.72 31.42 31.42 203
26th Mar 2026 (Thu) 32.08 32.08 31.82 31.82 218
25th Mar 2026 (Wed) 32.65 32.65 32.61 32.5274 138
24th Mar 2026 (Tue) 32.16 32.16 32.16 32.16 300
23rd Mar 2026 (Mon) 32.30 32.30 32.27 32.27 1
FTSE 100 Latest
Value10,443.47
Change11.13