NasdaqGS - Nasdaq Real Time Price USD

SOLV Energy, Inc. (MWH)

23.27 -1.00 (-4.12%)

At close: October 30 at 4:00:01 PM EDT

23.27 0.00 (0.00%)

After hours: October 30 at 4:00:14 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	23.35	24.31	22.83	23.27	23.27	826,700
Oct 29, 2026	23.49	25.07	23.21	24.27	24.27	1,123,100
Oct 28, 2026	22.86	23.64	22.24	23.55	23.55	1,129,900
Oct 27, 2026	22.41	22.82	22.31	22.55	22.55	1,309,400
Oct 26, 2026	21.41	22.43	21.40	22.03	22.03	735,200
Oct 23, 2026	21.46	21.75	20.30	21.38	21.38	1,591,200
Oct 22, 2026	22.78	22.78	20.75	21.53	21.53	2,257,500
Oct 21, 2026	23.47	23.69	23.01	23.25	23.25	2,515,200
Oct 20, 2026	23.60	23.73	22.53	22.93	22.93	2,048,900
Oct 19, 2026	24.49	24.64	23.71	23.85	23.85	889,500
Oct 16, 2026	24.01	24.16	23.25	23.96	23.96	2,747,800
Oct 15, 2026	23.76	24.45	23.12	23.94	23.94	2,014,700
Oct 14, 2026	24.93	25.50	23.95	24.30	24.30	1,010,300
Oct 13, 2026	25.48	25.90	25.00	25.73	25.73	806,900
Oct 12, 2026	26.00	26.55	25.44	25.70	25.70	678,200
Oct 9, 2026	26.18	26.46	25.40	26.21	26.21	1,192,900
Oct 8, 2026	25.44	25.75	24.19	25.69	25.69	1,387,800
Oct 7, 2026	26.12	26.12	25.00	25.75	25.75	919,700
Oct 6, 2026	25.23	27.11	25.17	26.52	26.52	1,006,600
Oct 5, 2026	25.32	25.32	24.64	25.09	25.09	1,241,700
Oct 2, 2026	25.44	25.86	24.92	25.25	25.25	949,400
Oct 1, 2026	24.04	24.76	23.36	24.63	24.63	1,823,500
Sep 30, 2026	24.34	24.81	23.87	24.02	24.02	2,112,800
Sep 29, 2026	24.09	24.56	23.64	24.23	24.23	1,731,600
Sep 28, 2026	24.89	25.13	23.53	23.81	23.81	1,336,500
Sep 25, 2026	25.22	25.69	24.92	25.20	25.20	1,380,900
Sep 24, 2026	25.00	25.31	24.40	25.05	25.05	867,200
Sep 23, 2026	26.09	26.23	25.29	25.45	25.45	719,300
Sep 22, 2026	27.11	27.37	26.13	26.47	26.47	975,000
Sep 21, 2026	26.74	27.43	26.17	26.89	26.89	1,209,500
Sep 18, 2026	25.80	26.59	25.60	26.46	26.46	1,622,000
Sep 17, 2026	26.84	27.18	25.46	25.72	25.72	658,900
Sep 16, 2026	25.77	26.37	25.25	25.99	25.99	1,751,100
Sep 15, 2026	25.00	26.07	25.00	25.71	25.71	1,827,700
Sep 14, 2026	25.15	25.90	24.56	25.24	25.24	1,148,000
Sep 11, 2026	24.91	26.62	24.75	26.00	26.00	2,518,500
Sep 10, 2026	24.45	25.34	24.30	24.50	24.50	1,371,800
Sep 9, 2026	25.46	26.26	24.99	25.09	25.09	1,152,900
Sep 8, 2026	25.55	26.42	25.40	25.66	25.66	1,569,600
Sep 4, 2026	24.61	25.40	24.45	25.27	25.27	835,900
Sep 3, 2026	24.65	25.29	23.93	24.68	24.68	1,045,800
Sep 2, 2026	24.78	25.33	24.00	24.22	24.22	1,854,400
Sep 1, 2026	25.21	25.62	24.55	24.78	24.78	2,485,000
Aug 31, 2026	26.10	26.54	25.35	25.52	25.52	1,676,700
Aug 28, 2026	28.00	28.33	26.26	26.29	26.29	1,030,300
Aug 27, 2026	28.79	28.93	28.10	28.14	28.14	952,900
Aug 26, 2026	27.87	28.66	27.45	28.34	28.34	920,600
Aug 25, 2026	28.69	28.96	27.77	28.19	28.19	1,059,600
Aug 24, 2026	28.00	28.35	27.13	28.04	28.04	1,583,900
Aug 21, 2026	29.06	29.07	27.05	28.34	28.34	2,710,400
Aug 20, 2026	28.60	29.35	27.36	28.92	28.92	5,924,400
Aug 19, 2026	30.31	31.09	29.36	29.97	29.97	1,481,700
Aug 18, 2026	31.00	31.15	29.93	30.27	30.27	1,514,200
Aug 17, 2026	32.22	32.68	30.83	31.55	31.55	2,210,800
Aug 14, 2026	33.04	33.32	31.03	32.00	32.00	2,036,600
Aug 13, 2026	31.79	33.36	30.69	32.73	32.73	3,324,300
Aug 12, 2026	30.90	31.18	29.76	30.09	30.09	1,693,900
Aug 11, 2026	29.00	30.89	28.74	30.28	30.28	1,588,400
Aug 10, 2026	29.53	29.70	28.54	28.68	28.68	1,456,100
Aug 7, 2026	28.19	29.23	27.34	29.03	29.03	1,261,900
Aug 6, 2026	27.57	28.62	27.15	27.66	27.66	748,800
Aug 5, 2026	29.01	29.06	27.82	27.85	27.85	1,131,600
Aug 4, 2026	29.92	30.24	28.70	28.80	28.80	1,643,200
Aug 3, 2026	27.91	29.77	27.86	29.11	29.11	1,424,300
Jul 31, 2026	28.18	28.81	27.44	28.43	28.43	4,669,200
Jul 30, 2026	25.17	28.00	25.16	27.94	27.94	2,704,800
Jul 29, 2026	25.55	25.70	23.83	23.86	23.86	1,458,600
Jul 28, 2026	27.44	27.54	25.12	25.46	25.46	1,779,100
Jul 27, 2026	27.27	28.28	27.03	28.06	28.06	1,846,700
Jul 24, 2026	30.15	30.16	26.93	27.27	27.27	2,720,100
Jul 23, 2026	28.83	30.05	28.82	29.93	29.93	1,660,000
Jul 22, 2026	28.34	29.26	28.31	28.97	28.97	874,300
Jul 21, 2026	28.03	28.85	27.50	28.54	28.54	1,252,200
Jul 20, 2026	28.50	29.24	27.36	27.98	27.98	1,795,200
Jul 17, 2026	28.69	29.64	28.12	28.41	28.41	6,760,800
Jul 16, 2026	29.13	29.70	28.39	28.74	28.74	2,322,100
Jul 15, 2026	30.27	31.30	29.53	29.76	29.76	3,571,300
Jul 14, 2026	27.92	28.83	27.48	28.81	28.81	1,211,200
Jul 13, 2026	28.51	29.02	27.08	27.32	27.32	1,936,900
Jul 10, 2026	28.41	29.11	28.10	28.92	28.92	1,106,400
Jul 9, 2026	29.31	30.40	28.20	28.43	28.43	1,259,700
Jul 8, 2026	28.50	29.72	27.67	28.97	28.97	1,895,600
Jul 7, 2026	30.41	31.49	28.50	29.03	29.03	2,305,300
Jul 6, 2026	30.35	33.01	30.33	31.34	31.34	1,717,500
Jul 2, 2026	31.71	32.13	30.05	30.45	30.45	2,782,600
Jul 1, 2026	33.46	33.62	31.24	31.52	31.52	3,315,200
Jun 30, 2026	35.43	35.61	33.04	34.05	34.05	2,093,200
Jun 29, 2026	35.19	36.18	34.07	35.35	35.35	3,056,300
Jun 26, 2026	35.79	37.44	35.36	35.84	35.84	5,506,800
Jun 25, 2026	35.20	37.21	34.60	36.84	36.84	2,413,100
Jun 24, 2026	32.57	34.93	31.71	34.46	34.46	1,729,300
Jun 23, 2026	32.78	33.79	31.71	32.63	32.63	1,253,200
Jun 22, 2026	34.24	35.32	33.22	34.46	34.46	1,044,200
Jun 18, 2026	35.80	36.01	33.48	34.21	34.21	1,626,800
Jun 17, 2026	34.52	36.01	34.29	34.69	34.69	1,713,900
Jun 16, 2026	32.25	35.17	32.15	34.48	34.48	1,615,700
Jun 15, 2026	32.39	32.95	31.77	32.18	32.18	1,974,500
Jun 12, 2026	31.94	33.03	31.61	31.75	31.75	890,500
Jun 11, 2026	30.05	31.98	29.80	31.89	31.89	1,881,100
Jun 10, 2026	32.71	32.91	29.71	29.99	29.99	1,692,700
Jun 9, 2026	33.50	34.75	31.64	32.80	32.80	2,167,500
Jun 8, 2026	33.99	33.99	32.03	33.18	33.18	1,636,400
Jun 5, 2026	35.05	35.39	32.37	32.81	32.81	1,520,900
Jun 4, 2026	34.58	36.06	33.79	35.64	35.64	2,205,800
Jun 3, 2026	36.50	36.98	34.73	34.87	34.87	2,195,800
Jun 2, 2026	34.71	36.76	34.71	36.46	36.46	3,206,400
Jun 1, 2026	35.44	35.50	33.50	34.63	34.63	3,196,400
May 29, 2026	36.31	36.44	35.08	35.53	35.53	9,878,000
May 28, 2026	37.48	37.72	36.09	36.71	36.71	2,523,900
May 27, 2026	37.22	39.23	36.80	38.11	38.11	1,591,800
May 26, 2026	39.54	40.60	39.18	39.48	39.48	1,561,800
May 22, 2026	38.93	39.53	38.24	38.44	38.44	1,066,200
May 21, 2026	38.47	38.93	36.69	38.12	38.12	1,859,900
May 20, 2026	38.15	38.95	37.62	38.72	38.72	833,800
May 19, 2026	40.42	40.42	37.42	37.56	37.56	1,602,500
May 18, 2026	43.65	43.65	39.90	40.42	40.42	1,660,800
May 15, 2026	44.12	44.35	43.02	43.44	43.44	719,800
May 14, 2026	45.38	46.25	44.15	44.82	44.82	942,900
May 13, 2026	47.05	48.19	45.50	46.77	46.77	1,340,300
May 12, 2026	46.00	48.40	43.87	45.84	45.84	2,590,200
May 11, 2026	43.39	44.99	42.30	44.83	44.83	1,482,900
May 8, 2026	42.54	43.72	42.17	43.09	43.09	652,500
May 7, 2026	42.34	42.87	40.40	42.07	42.07	837,300
May 6, 2026	44.29	45.09	41.52	42.27	42.27	1,203,200
May 5, 2026	43.33	45.49	42.54	45.19	45.19	1,148,300
May 4, 2026	40.11	43.46	39.93	42.51	42.51	1,051,100
May 1, 2026	40.19	41.57	40.00	40.65	40.65	770,700
Apr 30, 2026	38.49	40.25	38.40	39.84	39.84	963,000
Apr 29, 2026	37.59	38.42	36.82	37.53	37.53	581,600
Apr 28, 2026	37.08	37.84	36.81	37.23	37.23	583,600
Apr 27, 2026	39.12	39.29	36.37	37.99	37.99	1,044,100
Apr 24, 2026	37.67	39.42	37.67	38.82	38.82	819,000
Apr 23, 2026	37.02	38.62	36.80	37.63	37.63	1,038,500
Apr 22, 2026	34.52	36.89	34.45	36.68	36.68	757,600
Apr 21, 2026	35.06	35.21	33.55	34.08	34.08	777,900
Apr 20, 2026	34.45	35.28	33.95	34.85	34.85	367,500
Apr 17, 2026	34.62	34.89	33.42	34.47	34.47	530,900
Apr 16, 2026	33.87	34.59	33.61	33.91	33.91	954,500
Apr 15, 2026	34.93	34.93	32.90	33.49	33.49	995,000
Apr 14, 2026	33.00	35.22	33.00	33.97	33.97	1,705,400
Apr 13, 2026	31.66	32.75	31.53	32.67	32.67	417,300
Apr 10, 2026	30.32	32.13	30.29	31.66	31.66	845,700
Apr 9, 2026	29.10	30.79	29.08	30.14	30.14	912,200
Apr 8, 2026	28.91	29.42	28.35	28.94	28.94	485,400
Apr 7, 2026	28.84	29.45	27.56	28.32	28.32	642,600
Apr 6, 2026	29.56	30.50	28.59	28.90	28.90	440,900
Apr 2, 2026	29.18	30.02	28.67	29.72	29.72	591,000
Apr 1, 2026	29.98	30.15	28.54	29.64	29.64	1,117,500
Mar 31, 2026	28.56	30.56	28.52	30.03	30.03	971,600
Mar 30, 2026	28.28	29.63	28.28	28.51	28.51	2,068,400
Mar 27, 2026	27.34	29.34	27.32	28.20	28.20	1,154,900
Mar 26, 2026	29.24	29.54	27.47	27.81	27.81	315,000
Mar 25, 2026	29.32	30.00	28.58	29.48	29.48	237,800
Mar 24, 2026	28.59	29.41	28.25	28.99	28.99	708,300
Mar 23, 2026	28.29	29.92	27.85	28.45	28.45	539,200
Mar 20, 2026	29.05	30.26	27.43	27.78	27.78	2,141,800
Mar 19, 2026	29.63	29.64	27.76	28.50	28.50	1,074,100
Mar 18, 2026	30.11	30.93	29.63	30.27	30.27	694,600
Mar 17, 2026	29.20	30.31	29.20	30.00	30.00	604,300
Mar 16, 2026	28.33	29.23	27.90	29.15	29.15	992,900
Mar 13, 2026	28.68	28.85	27.78	27.86	27.86	308,500
Mar 12, 2026	28.98	28.98	27.69	28.54	28.54	1,144,400
Mar 11, 2026	28.13	29.31	28.00	28.88	28.88	1,280,300
Mar 10, 2026	28.20	29.88	28.01	28.15	28.15	938,900
Mar 9, 2026	27.04	29.67	26.42	28.22	28.22	1,252,300
Mar 6, 2026	28.22	29.08	26.60	27.04	27.04	794,000
Mar 5, 2026	29.75	30.08	28.20	28.47	28.47	548,800
Mar 4, 2026	30.09	30.34	29.24	29.71	29.71	461,100
Mar 3, 2026	30.83	31.02	29.68	30.09	30.09	305,500
Mar 2, 2026	31.21	32.65	30.48	31.53	31.53	649,300
Feb 27, 2026	30.29	32.24	29.56	31.52	31.52	1,251,500
Feb 26, 2026	31.35	31.36	29.91	30.29	30.29	854,400
Feb 25, 2026	30.88	31.60	30.00	31.30	31.30	657,500
Feb 24, 2026	31.15	31.85	30.33	30.81	30.81	663,500
Feb 23, 2026	30.14	31.35	29.50	31.34	31.34	451,900
Feb 20, 2026	30.48	30.99	30.21	30.50	30.50	406,600
Feb 19, 2026	30.13	31.37	29.80	30.50	30.50	823,200
Feb 18, 2026	32.12	32.12	30.49	30.78	30.78	3,420,000
Feb 17, 2026	32.34	33.00	31.65	31.86	31.86	1,144,700
Feb 13, 2026	30.80	32.34	30.60	32.34	32.34	1,035,300
Feb 12, 2026	30.54	31.84	29.69	30.91	30.91	2,259,900

U.S. markets closed

SOLV Energy, Inc. (MWH)

Trading disclosure

Related Tickers