MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MWH — SOLV Energy, Inc. Class A Common Stock
NasdaqSOLV Energy, Inc. Class A Common Stock
$26.52
+1.43(+5.70%)
- O
- 25.23
- H
- 27.11
- L
- 25.17
- V
- 1.01M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$26.52
Period Return-13.53%
Period High$48.40
Period Low$23.36
Avg Daily Volume1.60M
Total Trading Days164
MWH — Historical OHLCV Price & Volume Table
Feb 11, 2026 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $25.23 | $27.11 | $25.17 | $26.52 | +$1.43 | +5.70% | 1,006,549 | $26.50 | $25.17 $27.11 |
| Oct 5, 2026 | $25.32 | $25.32 | $24.64 | $25.09 | $-0.16 | -0.63% | 1,242,325 | $25.05 | $24.64 $25.32 |
| Oct 2, 2026 | $25.44 | $25.86 | $24.92 | $25.25 | +$0.62 | +2.52% | 949,479 | $25.28 | $24.92 $25.86 |
| Oct 1, 2026 | $24.04 | $24.76 | $23.36 | $24.63 | +$0.61 | +2.54% | 1,824,175 | $24.45 | $23.36 $24.76 |
| Sep 30, 2026 | $24.34 | $24.81 | $23.87 | $24.02 | $-0.21 | -0.87% | 2,112,773 | $24.14 | $23.87 $24.81 |
| Sep 29, 2026 | $24.09 | $24.56 | $23.64 | $24.23 | +$0.42 | +1.76% | 1,731,754 | $24.18 | $23.64 $24.56 |
| Sep 28, 2026 | $24.89 | $25.13 | $23.53 | $23.81 | $-1.39 | -5.52% | 1,336,690 | $23.88 | $23.53 $25.13 |
| Sep 25, 2026 | $25.22 | $25.69 | $24.92 | $25.20 | +$0.15 | +0.60% | 1,381,132 | $25.20 | $24.92 $25.69 |
| Sep 24, 2026 | $25.00 | $25.31 | $24.40 | $25.05 | $-0.40 | -1.57% | 867,261 | $25.05 | $24.40 $25.31 |
| Sep 23, 2026 | $26.09 | $26.23 | $25.29 | $25.45 | $-1.02 | -3.85% | 719,264 | $25.63 | $25.29 $26.23 |
| Sep 22, 2026 | $27.11 | $27.37 | $26.13 | $26.47 | $-0.42 | -1.56% | 975,031 | $26.50 | $26.13 $27.37 |
| Sep 21, 2026 | $26.74 | $27.43 | $26.17 | $26.89 | +$0.43 | +1.63% | 1,209,551 | $26.93 | $26.17 $27.43 |
| Sep 18, 2026 | $25.80 | $26.59 | $25.60 | $26.46 | +$0.74 | +2.88% | 1,622,971 | $26.32 | $25.60 $26.59 |
| Sep 17, 2026 | $26.84 | $27.18 | $25.46 | $25.72 | $-0.27 | -1.04% | 659,410 | $25.88 | $25.46 $27.18 |
| Sep 16, 2026 | $25.77 | $26.37 | $25.25 | $25.99 | +$0.28 | +1.09% | 1,751,086 | $25.77 | $25.25 $26.37 |
| Sep 15, 2026 | $25.00 | $26.07 | $25.00 | $25.71 | +$0.47 | +1.86% | 1,827,637 | $25.59 | $25.00 $26.07 |
| Sep 14, 2026 | $25.15 | $25.90 | $24.56 | $25.24 | $-0.76 | -2.92% | 1,144,465 | $25.33 | $24.56 $25.90 |
| Sep 11, 2026 | $24.91 | $26.62 | $24.75 | $26.00 | +$1.50 | +6.12% | 2,518,541 | $25.87 | $24.75 $26.62 |
| Sep 10, 2026 | $24.45 | $25.34 | $24.30 | $24.50 | $-0.59 | -2.35% | 1,371,757 | $24.63 | $24.30 $25.34 |
| Sep 9, 2026 | $25.46 | $26.26 | $24.99 | $25.09 | $-0.57 | -2.22% | 1,152,875 | $25.19 | $24.99 $26.26 |
| Sep 8, 2026 | $25.55 | $26.42 | $25.40 | $25.66 | +$0.39 | +1.54% | 1,569,641 | $25.92 | $25.40 $26.42 |
| Sep 4, 2026 | $24.61 | $25.40 | $24.45 | $25.27 | +$0.59 | +2.39% | 835,995 | $25.23 | $24.45 $25.40 |
| Sep 3, 2026 | $24.65 | $25.29 | $23.93 | $24.68 | +$0.46 | +1.90% | 1,045,918 | $24.79 | $23.93 $25.29 |
| Sep 2, 2026 | $24.78 | $25.33 | $24.00 | $24.22 | $-0.56 | -2.26% | 1,852,729 | $24.40 | $24.00 $25.33 |
| Sep 1, 2026 | $25.21 | $25.62 | $24.55 | $24.78 | $-0.74 | -2.90% | 2,485,089 | $24.83 | $24.55 $25.62 |
| Aug 31, 2026 | $26.10 | $26.54 | $25.35 | $25.52 | $-0.77 | -2.93% | 1,677,411 | $25.54 | $25.35 $26.54 |
| Aug 28, 2026 | $28.00 | $28.33 | $26.26 | $26.29 | $-1.85 | -6.57% | 1,030,386 | $26.73 | $26.26 $28.33 |
| Aug 27, 2026 | $28.79 | $28.93 | $28.10 | $28.14 | $-0.20 | -0.71% | 952,887 | $28.38 | $28.10 $28.93 |
| Aug 26, 2026 | $27.87 | $28.66 | $27.45 | $28.34 | +$0.15 | +0.53% | 920,698 | $28.12 | $27.45 $28.66 |
| Aug 25, 2026 | $28.69 | $28.96 | $27.77 | $28.19 | +$0.15 | +0.53% | 1,059,625 | $28.23 | $27.77 $28.96 |