Advisor Managed Portfolios (MVPA) Historical Stock Data
34.05 ↑0.19 (0.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MVPA is down 0.00% a day on average. There have been 15 days where Advisor Managed Portfolios closed green and 15 days where MVPA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 34.15 | 34.05 | ↓$0.10 (-0.30%) | 34.05 | 34.16 | 2.67K |
| 2025-12-19 | 33.98 | 33.85 | ↓$0.13 (-0.37%) | 33.82 | 34.06 | 3.89K |
| 2025-12-18 | 34.08 | 33.90 | ↓$0.18 (-0.53%) | 33.90 | 34.08 | 255 |
| 2025-12-17 | 34.01 | 33.82 | ↓$0.19 (-0.56%) | 33.77 | 34.01 | 566 |
| 2025-12-16 | 34.09 | 34.10 | ↑$0.01 (0.02%) | 33.93 | 34.25 | 1.98K |
| 2025-12-15 | 34.20 | 34.10 | ↓$0.10 (-0.28%) | 34.10 | 34.24 | 441 |
| 2025-12-12 | 34.73 | 34.40 | ↓$0.32 (-0.93%) | 34.40 | 34.73 | 3.24K |
| 2025-12-11 | 34.50 | 34.55 | ↑$0.05 (0.14%) | 34.50 | 34.55 | 577 |
| 2025-12-10 | 34.30 | 34.51 | ↑$0.21 (0.62%) | 34.30 | 34.51 | 328 |
| 2025-12-09 | 33.72 | 34.11 | ↑$0.39 (1.17%) | 33.72 | 34.25 | 1.02K |
| 2025-12-08 | 33.53 | 33.60 | ↑$0.07 (0.20%) | 33.53 | 33.60 | 259 |
| 2025-12-05 | 33.87 | 33.78 | ↓$0.09 (-0.26%) | 33.78 | 33.87 | 310 |
| 2025-12-04 | 33.80 | 33.74 | ↓$0.06 (-0.18%) | 33.74 | 33.80 | 478 |
| 2025-12-03 | 33.18 | 33.87 | ↑$0.69 (2.07%) | 33.18 | 33.87 | 1.97K |
| 2025-12-02 | 33.43 | 33.18 | ↓$0.25 (-0.75%) | 33.00 | 33.43 | 8.69K |
| 2025-12-01 | 32.72 | 33.15 | ↑$0.43 (1.33%) | 32.72 | 33.21 | 1.31K |
| 2025-11-28 | 33.10 | 33.15 | ↑$0.05 (0.16%) | 33.10 | 33.15 | 185 |
| 2025-11-26 | 32.76 | 32.99 | ↑$0.23 (0.71%) | 32.76 | 33.02 | 728 |
| 2025-11-25 | 32.37 | 32.76 | ↑$0.39 (1.20%) | 32.37 | 32.76 | 1.35K |
| 2025-11-24 | 31.78 | 32.03 | ↑$0.25 (0.78%) | 31.71 | 32.03 | 6.30K |
| 2025-11-21 | 31.03 | 31.63 | ↑$0.60 (1.93%) | 31.03 | 31.69 | 3.13K |
| 2025-11-20 | 31.62 | 30.86 | ↓$0.76 (-2.41%) | 30.86 | 31.62 | 338 |
| 2025-11-19 | 31.28 | 31.27 | ↓$0.01 (-0.02%) | 31.27 | 31.49 | 1.60K |
| 2025-11-18 | 31.20 | 31.29 | ↑$0.09 (0.28%) | 31.12 | 31.43 | 1.56K |
| 2025-11-17 | 31.80 | 31.15 | ↓$0.65 (-2.03%) | 31.15 | 31.82 | 1.39K |
| 2025-11-14 | 31.78 | 31.90 | ↑$0.12 (0.38%) | 31.73 | 32.04 | 6.76K |
| 2025-11-13 | 32.58 | 32.04 | ↓$0.54 (-1.66%) | 32.04 | 32.58 | 123 |
| 2025-11-12 | 32.76 | 32.52 | ↓$0.24 (-0.73%) | 32.52 | 32.84 | 2.26K |
| 2025-11-11 | 32.27 | 32.51 | ↑$0.24 (0.74%) | 32.27 | 32.65 | 3.36K |
| 2025-11-10 | 32.66 | 32.39 | ↓$0.27 (-0.82%) | 32.36 | 32.66 | 6.19K |
Create an account or log in to view more rows.
$MVPA where’s the WSB guys at? Still sleeping?
$MVPA run it!
$MVPA good place to average up
$MVPA my put options are fine
$MVPA God dammit
$MVPA in it to win it
$MVPA check out the one month chart.
Perfect bull flag.
$MVPA I don't know shit
but I know I'm holdin till I at least triple up
$MVPA we all speculate but nobody knows what going to happen.
$MVPA due for a spike!