ProShares Ultra MidCap400 (MVV)
NYSEARCA: MVV · Real-Time Price · USD
77.11
-2.25 (-2.84%)
Mar 5, 2026, 4:00 PM EST - Market closed
MVV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 78.13 | 78.81 | 76.00 | 77.11 | 77.11 | -2.84% | 23,589 |
| Mar 4, 2026 | 80.15 | 80.15 | 78.20 | 79.36 | 79.36 | 0.13% | 6,581 |
| Mar 3, 2026 | 78.42 | 80.00 | 75.68 | 79.26 | 79.26 | -3.55% | 18,431 |
| Mar 2, 2026 | 79.40 | 82.45 | 79.40 | 82.18 | 82.18 | 1.73% | 28,057 |
| Feb 27, 2026 | 80.57 | 80.85 | 79.40 | 80.78 | 80.78 | -1.62% | 5,924 |
| Feb 26, 2026 | 82.25 | 82.40 | 80.42 | 82.11 | 82.11 | 0.65% | 11,405 |
| Feb 25, 2026 | 81.88 | 81.91 | 80.39 | 81.58 | 81.58 | 0.77% | 15,529 |
| Feb 24, 2026 | 79.47 | 81.14 | 79.47 | 80.96 | 80.96 | 1.96% | 3,987 |
| Feb 23, 2026 | 81.82 | 81.87 | 78.73 | 79.41 | 79.41 | -3.58% | 12,932 |
| Feb 20, 2026 | 80.70 | 83.00 | 80.70 | 82.35 | 82.35 | 1.24% | 12,756 |
| Feb 19, 2026 | 80.92 | 81.40 | 80.31 | 81.35 | 81.35 | -0.12% | 19,664 |
| Feb 18, 2026 | 80.89 | 82.41 | 80.60 | 81.44 | 81.44 | 0.97% | 10,402 |
| Feb 17, 2026 | 80.29 | 81.09 | 78.80 | 80.66 | 80.66 | 0.30% | 18,679 |
| Feb 13, 2026 | 78.80 | 81.20 | 78.13 | 80.42 | 80.42 | 1.80% | 15,482 |
| Feb 12, 2026 | 82.40 | 83.00 | 78.27 | 79.00 | 79.00 | -2.78% | 24,512 |
| Feb 11, 2026 | 82.64 | 83.01 | 80.52 | 81.26 | 81.26 | -0.61% | 12,038 |
| Feb 10, 2026 | 81.81 | 82.40 | 81.56 | 81.76 | 81.76 | -0.16% | 9,120 |
| Feb 9, 2026 | 81.43 | 82.17 | 80.91 | 81.89 | 81.89 | 0.21% | 31,209 |
| Feb 6, 2026 | 78.67 | 81.84 | 78.67 | 81.72 | 81.71 | 6.43% | 76,872 |
| Feb 5, 2026 | 76.69 | 78.10 | 76.40 | 76.78 | 76.78 | -1.06% | 43,677 |
| Feb 4, 2026 | 77.08 | 78.27 | 76.10 | 77.60 | 77.60 | 1.40% | 23,065 |
| Feb 3, 2026 | 77.00 | 77.76 | 75.02 | 76.53 | 76.53 | 0.30% | 19,719 |
| Feb 2, 2026 | 74.60 | 76.69 | 74.60 | 76.30 | 76.30 | 1.80% | 19,695 |
| Jan 30, 2026 | 75.60 | 75.70 | 74.40 | 74.95 | 74.95 | -1.95% | 21,438 |
| Jan 29, 2026 | 77.40 | 77.40 | 74.78 | 76.44 | 76.44 | -0.39% | 15,801 |
| Jan 28, 2026 | 77.31 | 77.54 | 76.42 | 76.74 | 76.74 | -0.46% | 8,524 |
| Jan 27, 2026 | 77.08 | 77.20 | 76.67 | 77.09 | 77.09 | -0.09% | 5,406 |
| Jan 26, 2026 | 77.50 | 78.13 | 76.92 | 77.16 | 77.16 | -0.18% | 6,750 |
| Jan 23, 2026 | 78.74 | 78.74 | 76.84 | 77.30 | 77.30 | -1.90% | 12,459 |
| Jan 22, 2026 | 79.73 | 80.35 | 78.63 | 78.80 | 78.80 | -0.05% | 15,248 |
| Jan 21, 2026 | 76.83 | 79.63 | 76.83 | 78.84 | 78.84 | 3.66% | 124,573 |
| Jan 20, 2026 | 76.25 | 77.49 | 75.72 | 76.06 | 76.06 | -2.80% | 49,165 |
| Jan 16, 2026 | 78.72 | 78.73 | 78.06 | 78.25 | 78.25 | -0.68% | 10,883 |
| Jan 15, 2026 | 77.56 | 79.34 | 77.56 | 78.79 | 78.79 | 2.44% | 14,612 |
| Jan 14, 2026 | 76.76 | 77.11 | 76.56 | 76.92 | 76.92 | 0.27% | 9,541 |
| Jan 13, 2026 | 76.80 | 77.21 | 76.15 | 76.71 | 76.71 | 0.33% | 5,288 |
| Jan 12, 2026 | 75.54 | 76.52 | 75.27 | 76.46 | 76.46 | 0.29% | 10,384 |
| Jan 9, 2026 | 75.50 | 76.39 | 75.50 | 76.24 | 76.24 | 1.61% | 34,386 |
| Jan 8, 2026 | 74.03 | 75.15 | 74.00 | 75.03 | 75.03 | 0.75% | 10,868 |
| Jan 7, 2026 | 75.54 | 75.54 | 74.11 | 74.47 | 74.47 | -1.42% | 14,548 |
| Jan 6, 2026 | 73.11 | 75.63 | 72.90 | 75.54 | 75.54 | 2.83% | 14,827 |
| Jan 5, 2026 | 71.99 | 73.88 | 71.99 | 73.46 | 73.46 | 2.74% | 30,850 |
| Jan 2, 2026 | 69.79 | 71.77 | 69.79 | 71.50 | 71.50 | 2.58% | 69,020 |
| Dec 31, 2025 | 70.84 | 70.84 | 69.70 | 69.70 | 69.70 | -2.11% | 4,344 |
| Dec 30, 2025 | 71.80 | 71.80 | 71.20 | 71.20 | 71.20 | -0.79% | 7,307 |
| Dec 29, 2025 | 72.41 | 72.41 | 71.44 | 71.77 | 71.77 | -1.17% | 7,398 |
| Dec 26, 2025 | 72.44 | 72.62 | 72.29 | 72.62 | 72.62 | -0.04% | 1,659 |
| Dec 24, 2025 | 72.30 | 72.66 | 72.30 | 72.65 | 72.65 | 0.03% | 817 |
| Dec 23, 2025 | 72.80 | 72.91 | 72.49 | 72.63 | 72.41 | -0.66% | 4,066 |
| Dec 22, 2025 | 72.72 | 73.50 | 72.72 | 73.11 | 72.88 | 1.71% | 8,070 |
| Dec 19, 2025 | 71.06 | 72.02 | 71.06 | 71.88 | 71.66 | 1.63% | 6,479 |
| Dec 18, 2025 | 71.18 | 71.81 | 70.59 | 70.73 | 70.51 | 0.80% | 9,110 |
| Dec 17, 2025 | 70.90 | 72.01 | 69.97 | 70.17 | 69.95 | -0.95% | 37,880 |
| Dec 16, 2025 | 71.64 | 71.64 | 70.00 | 70.84 | 70.62 | -1.20% | 7,966 |
| Dec 15, 2025 | 72.60 | 72.75 | 71.31 | 71.70 | 71.48 | -0.33% | 14,135 |
| Dec 12, 2025 | 74.20 | 74.20 | 71.64 | 71.94 | 71.71 | -2.69% | 32,697 |
| Dec 11, 2025 | 72.86 | 74.10 | 72.83 | 73.92 | 73.69 | 1.92% | 5,535 |
| Dec 10, 2025 | 70.18 | 72.91 | 70.18 | 72.53 | 72.31 | 3.87% | 14,325 |
| Dec 9, 2025 | 69.84 | 71.00 | 69.83 | 69.83 | 69.61 | -0.31% | 5,127 |
| Dec 8, 2025 | 70.41 | 70.75 | 69.93 | 70.05 | 69.83 | -0.92% | 3,816 |
| Dec 5, 2025 | 70.74 | 71.48 | 70.57 | 70.70 | 70.48 | 0.06% | 7,187 |
| Dec 4, 2025 | 70.19 | 70.96 | 69.88 | 70.66 | 70.44 | 0.93% | 5,642 |
| Dec 3, 2025 | 69.20 | 70.10 | 69.00 | 70.01 | 69.79 | 1.42% | 20,545 |
| Dec 2, 2025 | 70.40 | 70.40 | 69.03 | 69.03 | 68.82 | -0.66% | 13,348 |
| Dec 1, 2025 | 69.17 | 70.50 | 69.13 | 69.49 | 69.28 | -1.11% | 17,553 |
| Nov 28, 2025 | 69.70 | 70.50 | 69.68 | 70.27 | 70.05 | 0.83% | 7,465 |
| Nov 26, 2025 | 69.45 | 70.62 | 69.45 | 69.69 | 69.47 | 1.17% | 20,600 |
| Nov 25, 2025 | 66.69 | 69.02 | 66.69 | 68.88 | 68.67 | 3.83% | 13,490 |
| Nov 24, 2025 | 65.71 | 66.74 | 65.71 | 66.34 | 66.14 | 1.97% | 4,509 |
| Nov 21, 2025 | 62.71 | 65.84 | 62.71 | 65.06 | 64.86 | 4.71% | 13,701 |
| Nov 20, 2025 | 65.63 | 66.32 | 62.12 | 62.13 | 61.94 | -3.48% | 20,699 |
| Nov 19, 2025 | 64.18 | 64.44 | 63.58 | 64.37 | 64.17 | 0.44% | 1,698 |
| Nov 18, 2025 | 62.95 | 64.62 | 62.94 | 64.09 | 63.89 | 0.71% | 15,763 |
| Nov 17, 2025 | 65.77 | 66.01 | 63.35 | 63.64 | 63.44 | -3.58% | 25,588 |
| Nov 14, 2025 | 65.15 | 66.80 | 64.96 | 66.01 | 65.80 | -0.60% | 13,846 |
| Nov 13, 2025 | 68.50 | 68.82 | 66.14 | 66.41 | 66.20 | -3.90% | 22,530 |
| Nov 12, 2025 | 69.39 | 69.70 | 68.96 | 69.10 | 68.89 | 0.83% | 8,006 |
| Nov 11, 2025 | 68.69 | 68.96 | 68.07 | 68.53 | 68.32 | -0.09% | 11,770 |
| Nov 10, 2025 | 68.90 | 69.01 | 67.50 | 68.59 | 68.38 | 1.28% | 18,218 |
| Nov 7, 2025 | 65.31 | 67.72 | 65.28 | 67.72 | 67.51 | 2.25% | 117,026 |
| Nov 6, 2025 | 67.68 | 68.10 | 66.00 | 66.23 | 66.03 | -1.97% | 83,750 |
| Nov 5, 2025 | 67.00 | 68.29 | 66.83 | 67.56 | 67.35 | 1.49% | 22,412 |
| Nov 4, 2025 | 66.31 | 67.19 | 66.00 | 66.57 | 66.36 | -1.80% | 4,171 |
| Nov 3, 2025 | 67.00 | 67.79 | 66.35 | 67.79 | 67.58 | -0.28% | 5,946 |
| Oct 31, 2025 | 67.40 | 68.13 | 66.90 | 67.98 | 67.77 | 1.25% | 5,907 |
| Oct 30, 2025 | 67.50 | 68.84 | 67.14 | 67.14 | 66.93 | -1.90% | 4,157 |
| Oct 29, 2025 | 69.17 | 70.10 | 68.15 | 68.44 | 68.23 | -1.53% | 21,652 |
| Oct 28, 2025 | 70.58 | 70.58 | 69.45 | 69.50 | 69.29 | -1.75% | 12,153 |
| Oct 27, 2025 | 71.11 | 71.30 | 70.66 | 70.74 | 70.52 | 0.63% | 2,562 |
| Oct 24, 2025 | 71.08 | 71.08 | 70.30 | 70.30 | 70.08 | 1.18% | 9,684 |
| Oct 23, 2025 | 68.51 | 69.71 | 67.95 | 69.48 | 69.26 | 2.61% | 6,076 |
| Oct 22, 2025 | 68.78 | 68.84 | 67.48 | 67.71 | 67.50 | -2.35% | 2,977 |
| Oct 21, 2025 | 68.49 | 69.49 | 68.49 | 69.34 | 69.12 | 0.90% | 5,005 |
| Oct 20, 2025 | 68.15 | 68.90 | 68.15 | 68.72 | 68.51 | 2.35% | 9,005 |
| Oct 17, 2025 | 66.75 | 67.23 | 66.39 | 67.14 | 66.93 | 0.41% | 7,408 |
| Oct 16, 2025 | 69.00 | 69.00 | 66.37 | 66.87 | 66.66 | -2.49% | 26,981 |
| Oct 15, 2025 | 69.19 | 69.81 | 67.80 | 68.58 | 68.37 | 0.12% | 6,999 |
| Oct 14, 2025 | 65.99 | 69.08 | 65.89 | 68.50 | 68.29 | 1.81% | 33,118 |
| Oct 13, 2025 | 66.50 | 67.51 | 66.50 | 67.28 | 67.07 | 3.89% | 11,281 |
| Oct 10, 2025 | 69.00 | 69.00 | 64.69 | 64.76 | 64.56 | -5.64% | 12,523 |