INDEX, M5HV End of Day and Historical Quotes [5-Day Highs Volume GT 100K]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

INDEX, M5HV:

02 Sep 2025

LAST: 772.0	CHANGE: 237.00	OPEN: 772.0	HIGH: 772.0	ASK: 0.0	VOLUME: 422.5K
LAST: 772.0	CHG(%): 23.49	PREV: 1009.0	LOW: 772.0	BID: 0.0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
02 Sep 25	772.0	772.0	772.0	772.0	422.5K
29 Aug 25	1009.0	1009.0	1009.0	1009.0	413.5K
28 Aug 25	1240.0	1240.0	1240.0	1240.0	410.9K
27 Aug 25	1245.0	1245.0	1245.0	1245.0	409.9K
26 Aug 25	1180.0	1180.0	1180.0	1180.0	419.9K
25 Aug 25	1288.0	1288.0	1288.0	1288.0	416.8K
22 Aug 25	2541.0	2541.0	2541.0	2541.0	426.9K
21 Aug 25	613.0	613.0	613.0	613.0	401.6K
20 Aug 25	757.0	757.0	757.0	757.0	410.1K
19 Aug 25	925.0	925.0	925.0	925.0	412.3K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	1,089.20
MA10:	1,157.00
MA20:	1,179.50
MA50:	1,182.60
MA100:	1,169.05
MA200:	1,031.77
STO9:	8.25
STO14:	8.25
RSI14:	44.37
WPR14:	-91.75
MTM14:	-1,484.00
ROC14:	-0.66
ATR:	473.93
Week High:	1,245.00
Week Low:	772.00
Month High:	2,541.00
Month Low:	613.00
Year High:	2,839.00
Year Low:	141.00
Volatility:	198.11