Advisor Managed Portfolios (MVPL) Historical Stock Data
35.61 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MVPL is down -0.16% a day on average. There have been 21 days where Advisor Managed Portfolios closed green and 9 days where MVPL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 35.96 | 35.61 | ↓$0.35 (-0.98%) | 35.45 | 35.96 | 587 |
| 2025-12-17 | 35.44 | 35.44 | ↑$0.00 (0.00%) | 35.44 | 35.44 | 6 |
| 2025-12-16 | 36.02 | 36.33 | ↑$0.31 (0.86%) | 36.02 | 36.33 | 268 |
| 2025-12-15 | 36.45 | 36.45 | ↑$0.01 (0.02%) | 36.45 | 36.45 | 314 |
| 2025-12-12 | 36.50 | 36.52 | ↑$0.02 (0.05%) | 36.50 | 36.52 | 166 |
| 2025-12-11 | 37.29 | 37.31 | ↑$0.02 (0.04%) | 37.29 | 37.31 | 273 |
| 2025-12-10 | 37.21 | 37.21 | ↑$0.00 (0.00%) | 37.21 | 37.21 | 7 |
| 2025-12-09 | 36.70 | 36.70 | ↑$0.00 (0.00%) | 36.70 | 36.70 | 54 |
| 2025-12-08 | 36.92 | 36.70 | ↓$0.23 (-0.61%) | 36.70 | 36.92 | 258 |
| 2025-12-05 | 36.96 | 36.98 | ↑$0.02 (0.06%) | 36.96 | 37.26 | 232 |
| 2025-12-04 | 36.80 | 36.85 | ↑$0.05 (0.14%) | 36.80 | 36.85 | 178 |
| 2025-12-03 | 36.61 | 36.87 | ↑$0.26 (0.72%) | 36.61 | 36.97 | 685 |
| 2025-12-02 | 36.75 | 36.62 | ↓$0.13 (-0.35%) | 36.62 | 36.75 | 191 |
| 2025-12-01 | 36.65 | 36.41 | ↓$0.24 (-0.65%) | 36.41 | 36.65 | 518 |
| 2025-11-28 | 36.80 | 36.80 | ↑$0.00 (0.00%) | 36.80 | 36.80 | 8 |
| 2025-11-26 | 36.50 | 36.50 | ↑$0.00 (0.00%) | 36.50 | 36.50 | 10 |
| 2025-11-25 | 35.99 | 35.99 | ↑$0.00 (0.00%) | 35.99 | 35.99 | 9 |
| 2025-11-24 | 35.66 | 35.66 | ↑$0.00 (0.00%) | 35.66 | 35.66 | 19 |
| 2025-11-21 | 34.85 | 35.09 | ↑$0.24 (0.69%) | 34.85 | 35.09 | 126 |
| 2025-11-20 | 35.88 | 34.79 | ↓$1.09 (-3.05%) | 34.79 | 35.88 | 270 |
| 2025-11-19 | 35.26 | 35.32 | ↑$0.06 (0.18%) | 35.21 | 35.32 | 1.26K |
| 2025-11-18 | 35.76 | 35.22 | ↓$0.54 (-1.51%) | 35.22 | 35.76 | 423 |
| 2025-11-17 | 36.15 | 35.60 | ↓$0.55 (-1.53%) | 35.60 | 36.35 | 1.19K |
| 2025-11-14 | 36.28 | 36.28 | ↑$0.00 (0.00%) | 36.28 | 36.28 | 9 |
| 2025-11-13 | 36.44 | 36.30 | ↓$0.14 (-0.40%) | 36.30 | 36.44 | 318 |
| 2025-11-12 | 37.62 | 37.57 | ↓$0.05 (-0.13%) | 37.57 | 37.63 | 811 |
| 2025-11-11 | 37.19 | 37.54 | ↑$0.35 (0.95%) | 37.19 | 37.54 | 212 |
| 2025-11-10 | 37.20 | 37.43 | ↑$0.24 (0.63%) | 37.20 | 37.43 | 651 |
| 2025-11-07 | 36.23 | 36.23 | ↑$0.00 (0.00%) | 36.23 | 36.23 | 31 |
| 2025-11-06 | 36.22 | 36.22 | ↑$0.00 (0.00%) | 36.22 | 36.22 | 147 |
Create an account or log in to view more rows.
$MVPL cup and handle!
$MVPL in it to win it
$MVPL Somethings happening Monday.
$MVPL I warned you all fairly you morons.
$MVPL C'mon
do a spike!!
$MVPL it begins tomorrow
$MVPL R-E-L-A-X Green is coming
$MVPL Reinvest your dividends
$MVPL let’s go baby!
$MVPL See ya Monday