SOLV Energy, Inc. Class A Common Stock (MWH) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	24.01	24.16	23.25	23.96	+0.08%	2,747,800
2026-10-15	23.76	24.45	23.12	23.94	-1.48%	2,014,700
2026-10-14	24.93	25.50	23.95	24.30	-5.56%	1,010,300
2026-10-13	25.48	25.90	25.00	25.73	+0.12%	806,900
2026-10-12	26.00	26.55	25.44	25.70	-1.95%	678,200
2026-10-09	26.18	26.46	25.40	26.21	+2.02%	1,192,900
2026-10-08	25.44	25.75	24.19	25.69	-0.23%	1,387,800
2026-10-07	26.12	26.12	25.00	25.75	-2.90%	919,700
2026-10-06	25.23	27.11	25.17	26.52	+5.70%	1,006,600
2026-10-05	25.32	25.32	24.64	25.09	-0.63%	1,241,700
2026-10-02	25.44	25.86	24.92	25.25	+2.52%	949,400
2026-10-01	24.04	24.76	23.36	24.63	+2.54%	1,823,500
2026-09-30	24.34	24.81	23.87	24.02	-0.87%	2,112,800
2026-09-29	24.09	24.56	23.64	24.23	+1.76%	1,731,600
2026-09-28	24.89	25.13	23.53	23.81	-5.52%	1,336,500
2026-09-25	25.22	25.69	24.92	25.20	+0.60%	1,380,900
2026-09-24	25.00	25.31	24.40	25.05	-1.57%	867,200
2026-09-23	26.09	26.23	25.29	25.45	-3.85%	719,300
2026-09-22	27.11	27.37	26.13	26.47	-1.56%	975,000
2026-09-21	26.74	27.43	26.17	26.89	+1.63%	1,209,500
2026-09-18	25.80	26.59	25.60	26.46	+2.88%	1,622,000
2026-09-17	26.84	27.18	25.46	25.72	-1.04%	658,900
2026-09-16	25.77	26.37	25.25	25.99	+1.09%	1,751,100
2026-09-15	25.00	26.07	25.00	25.71	+1.86%	1,827,700
2026-09-14	25.15	25.90	24.56	25.24	-2.92%	1,148,000
2026-09-11	24.91	26.62	24.75	26.00	+6.12%	2,518,500
2026-09-10	24.45	25.34	24.30	24.50	-2.35%	1,371,800
2026-09-09	25.46	26.26	24.99	25.09	-2.22%	1,152,900
2026-09-08	25.55	26.42	25.40	25.66	+1.54%	1,569,600
2026-09-04	24.61	25.40	24.45	25.27	+2.39%	835,900
2026-09-03	24.65	25.29	23.93	24.68	+1.90%	1,045,800
2026-09-02	24.78	25.33	24.00	24.22	-2.26%	1,854,400
2026-09-01	25.21	25.62	24.55	24.78	-2.90%	2,485,000
2026-08-31	26.10	26.54	25.35	25.52	-2.93%	1,676,700
2026-08-28	28.00	28.33	26.26	26.29	-6.57%	1,030,300
2026-08-27	28.79	28.93	28.10	28.14	-0.71%	952,900
2026-08-26	27.87	28.66	27.45	28.34	+0.53%	920,600
2026-08-25	28.69	28.96	27.77	28.19	+0.53%	1,059,625
2026-08-24	28.00	28.35	27.13	28.04	-1.06%	1,583,943
2026-08-21	29.06	29.07	27.05	28.34	-2.01%	2,710,400
2026-08-20	28.60	29.35	27.36	28.92	-3.50%	5,924,400
2026-08-19	30.31	31.09	29.36	29.97	-0.99%	1,481,700
2026-08-18	31.00	31.15	29.93	30.27	-4.06%	1,514,200
2026-08-17	32.22	32.68	30.83	31.55	-1.41%	2,210,800
2026-08-14	33.04	33.32	31.03	32.00	-2.23%	2,036,600
2026-08-13	31.79	33.36	30.69	32.73	+8.77%	3,324,300
2026-08-12	30.90	31.18	29.76	30.09	-0.63%	1,693,900
2026-08-11	29.00	30.89	28.74	30.28	+5.58%	1,588,400
2026-08-10	29.53	29.70	28.54	28.68	-1.21%	1,456,100
2026-08-07	28.19	29.23	27.34	29.03	+4.95%	1,261,900
2026-08-06	27.57	28.62	27.15	27.66	-0.68%	748,800
2026-08-05	29.01	29.06	27.82	27.85	-3.30%	1,131,600
2026-08-04	29.92	30.24	28.70	28.80	-1.06%	1,643,200
2026-08-03	27.91	29.77	27.86	29.11	+2.39%	1,424,300
2026-07-31	28.18	28.81	27.44	28.43	+1.75%	4,669,200
2026-07-30	25.17	28.00	25.16	27.94	+17.10%	2,704,800
2026-07-29	25.55	25.70	23.83	23.86	-6.28%	1,458,600
2026-07-28	27.44	27.54	25.12	25.46	-9.27%	1,779,100
2026-07-27	27.27	28.28	27.03	28.06	+2.90%	1,846,700
2026-07-24	30.15	30.16	26.93	27.27	-8.89%	2,720,100
2026-07-23	28.83	30.05	28.82	29.93	+3.31%	1,660,000
2026-07-22	28.34	29.26	28.31	28.97	+1.51%	874,300
2026-07-21	28.03	28.85	27.50	28.54	+2.00%	1,252,200
2026-07-20	28.50	29.24	27.36	27.98	-1.51%	1,795,200
2026-07-17	28.69	29.64	28.12	28.41	-1.15%	6,760,800
2026-07-16	29.13	29.70	28.39	28.74	-3.43%	2,322,100
2026-07-15	30.27	31.30	29.53	29.76	+3.30%	3,571,300
2026-07-14	27.92	28.83	27.48	28.81	+5.45%	1,211,200
2026-07-13	28.51	29.02	27.08	27.32	-5.53%	1,936,900
2026-07-10	28.41	29.11	28.10	28.92	+1.72%	1,106,400
2026-07-09	29.31	30.40	28.20	28.43	-1.86%	1,259,700
2026-07-08	28.50	29.72	27.67	28.97	-0.21%	1,895,600
2026-07-07	30.41	31.49	28.50	29.03	-7.37%	2,305,300
2026-07-06	30.35	33.01	30.33	31.34	+2.92%	1,717,500
2026-07-02	31.71	32.13	30.05	30.45	-3.39%	2,782,600
2026-07-01	33.46	33.62	31.24	31.52	-7.43%	3,315,200
2026-06-30	35.43	35.61	33.04	34.05	-3.68%	2,093,200
2026-06-29	35.19	36.18	34.07	35.35	-1.37%	3,056,300
2026-06-26	35.79	37.44	35.36	35.84	-2.71%	5,506,800
2026-06-25	35.20	37.21	34.60	36.84	+6.91%	2,413,100
2026-06-24	32.57	34.93	31.71	34.46	+5.61%	1,729,300
2026-06-23	32.78	33.79	31.71	32.63	-5.31%	1,253,200
2026-06-22	34.24	35.32	33.22	34.46	+0.73%	1,044,200
2026-06-18	35.80	36.01	33.48	34.21	-1.38%	1,626,800
2026-06-17	34.52	36.01	34.29	34.69	+0.61%	1,713,900
2026-06-16	32.25	35.17	32.15	34.48	+7.15%	1,615,700
2026-06-15	32.39	32.95	31.77	32.18	+1.35%	1,974,500
2026-06-12	31.94	33.03	31.61	31.75	-0.44%	890,500
2026-06-11	30.05	31.98	29.80	31.89	+6.34%	1,881,100
2026-06-10	32.71	32.91	29.71	29.99	-8.57%	1,692,700
2026-06-09	33.50	34.75	31.64	32.80	-1.15%	2,167,500
2026-06-08	33.99	33.99	32.03	33.18	+1.13%	1,636,400
2026-06-05	35.05	35.39	32.37	32.81	-7.94%	1,520,900
2026-06-04	34.58	36.06	33.79	35.64	+2.21%	2,205,800
2026-06-03	36.50	36.98	34.73	34.87	-4.36%	2,195,800
2026-06-02	34.71	36.76	34.71	36.46	+5.28%	3,206,400
2026-06-01	35.44	35.50	33.50	34.63	-2.53%	3,196,400
2026-05-29	36.31	36.44	35.08	35.53	-3.21%	9,878,000
2026-05-28	37.48	37.72	36.09	36.71	-3.67%	2,523,900
2026-05-27	37.22	39.23	36.80	38.11	-3.47%	1,591,800
2026-05-26	39.54	40.60	39.18	39.48	+2.71%	1,561,800
2026-05-22	38.93	39.53	38.24	38.44	+0.84%	1,066,200
2026-05-21	38.47	38.93	36.69	38.12	-1.55%	1,859,900
2026-05-20	38.15	38.95	37.62	38.72	+3.09%	833,800
2026-05-19	40.42	40.42	37.42	37.56	-7.08%	1,602,500
2026-05-18	43.65	43.65	39.90	40.42	-6.95%	1,660,800
2026-05-15	44.12	44.35	43.02	43.44	-3.08%	719,800
2026-05-14	45.38	46.25	44.15	44.82	-4.17%	942,900
2026-05-13	47.05	48.19	45.50	46.77	+2.03%	1,340,300
2026-05-12	46.00	48.40	43.87	45.84	+2.25%	2,590,200
2026-05-11	43.39	44.99	42.30	44.83	+4.04%	1,482,900
2026-05-08	42.54	43.72	42.17	43.09	+2.42%	652,500
2026-05-07	42.34	42.87	40.40	42.07	-0.47%	837,300
2026-05-06	44.29	45.09	41.52	42.27	-6.46%	1,203,200
2026-05-05	43.33	45.49	42.54	45.19	+6.30%	1,148,300
2026-05-04	40.11	43.46	39.93	42.51	+4.58%	1,051,100
2026-05-01	40.19	41.57	40.00	40.65	+2.03%	770,700
2026-04-30	38.49	40.25	38.40	39.84	+6.16%	963,000
2026-04-29	37.59	38.42	36.82	37.53	+0.81%	581,600
2026-04-28	37.08	37.84	36.81	37.23	-2.00%	583,600
2026-04-27	39.12	39.29	36.37	37.99	-2.14%	1,044,100
2026-04-24	37.67	39.42	37.67	38.82	+3.16%	819,000
2026-04-23	37.02	38.62	36.80	37.63	+2.59%	1,038,500
2026-04-22	34.52	36.89	34.45	36.68	+7.63%	757,600
2026-04-21	35.06	35.21	33.55	34.08	-2.21%	777,900
2026-04-20	34.45	35.28	33.95	34.85	+1.10%	367,500
2026-04-17	34.62	34.89	33.42	34.47	+1.65%	530,900
2026-04-16	33.87	34.59	33.61	33.91	+1.25%	954,500
2026-04-15	34.93	34.93	32.90	33.49	-1.41%	995,000
2026-04-14	33.00	35.22	33.00	33.97	+3.98%	1,705,400
2026-04-13	31.66	32.75	31.53	32.67	+3.19%	417,300
2026-04-10	30.32	32.13	30.29	31.66	+5.04%	845,700
2026-04-09	29.10	30.79	29.08	30.14	+4.15%	912,200
2026-04-08	28.91	29.42	28.35	28.94	+2.19%	485,400
2026-04-07	28.84	29.45	27.56	28.32	-2.01%	642,600
2026-04-06	29.56	30.50	28.59	28.90	-2.76%	440,900
2026-04-02	29.18	30.02	28.67	29.72	+0.27%	591,000
2026-04-01	29.98	30.15	28.54	29.64	-1.30%	1,117,500
2026-03-31	28.56	30.56	28.52	30.03	+5.33%	971,600
2026-03-30	28.28	29.63	28.28	28.51	+1.10%	2,068,400
2026-03-27	27.34	29.34	27.32	28.20	+1.40%	1,154,900
2026-03-26	29.24	29.54	27.47	27.81	-5.66%	315,000
2026-03-25	29.32	30.00	28.58	29.48	+1.69%	237,800
2026-03-24	28.59	29.41	28.25	28.99	+1.90%	708,300
2026-03-23	28.29	29.92	27.85	28.45	+2.41%	539,200
2026-03-20	29.05	30.26	27.43	27.78	-2.53%	2,141,800
2026-03-19	29.63	29.64	27.76	28.50	-5.85%	1,074,100
2026-03-18	30.11	30.93	29.63	30.27	+0.90%	694,600
2026-03-17	29.20	30.31	29.20	30.00	+2.92%	604,300
2026-03-16	28.33	29.23	27.90	29.15	+4.63%	992,900
2026-03-13	28.68	28.85	27.78	27.86	-2.38%	308,500
2026-03-12	28.98	28.98	27.69	28.54	-1.18%	1,144,400
2026-03-11	28.13	29.31	28.00	28.88	+2.59%	1,280,300
2026-03-10	28.20	29.88	28.01	28.15	-0.25%	939,009
2026-03-09	27.04	29.67	26.42	28.22	+4.36%	1,252,332
2026-03-06	28.22	29.08	26.60	27.04	-5.02%	794,000
2026-03-05	29.75	30.08	28.20	28.47	-4.17%	548,800
2026-03-04	30.09	30.34	29.24	29.71	-1.26%	461,100
2026-03-03	30.83	31.02	29.68	30.09	-4.57%	305,500
2026-03-02	31.21	32.65	30.48	31.53	+0.03%	649,300
2026-02-27	30.29	32.24	29.56	31.52	+4.06%	1,251,500
2026-02-26	31.35	31.36	29.91	30.29	-3.23%	854,400
2026-02-25	30.88	31.60	30.00	31.30	+1.59%	657,500
2026-02-24	31.15	31.85	30.33	30.81	-1.69%	663,500
2026-02-23	30.14	31.35	29.50	31.34	+2.75%	451,900
2026-02-20	30.48	30.99	30.21	30.50	+0.00%	406,600
2026-02-19	30.13	31.37	29.80	30.50	-0.91%	823,200
2026-02-18	32.12	32.12	30.49	30.78	-3.39%	3,420,000
2026-02-17	32.34	33.00	31.65	31.86	-1.48%	1,144,700
2026-02-13	30.80	32.34	30.60	32.34	+4.63%	1,035,300
2026-02-12	30.54	31.84	29.69	30.91	+0.78%	2,259,900
2026-02-11	30.00	31.00	29.00	30.67	—	10,483,010

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Avr (+34.41%). Pire mois : Mai (-12.60%). Sur 1 an de données quotidiennes (2026–2026).

Févr+2.77%
Mars-4.76%
Avr+34.41%
Mai-12.60%
Juin-1.67%
Juil-9.80%
Août-12.33%
Sept-3.07%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de SOLV Energy, Inc. Class A Common Stock (MWH) ?

23.96 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de MWH ?

Plus haut à 48.40 et plus bas à 23.12 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de SOLV Energy, Inc. Class A Common Stock ?

Historiquement, le mois le plus fort de MWH a été Avr (moyenne +34.41%) et le plus faible Mai (moyenne -12.60%), sur 1 an de données quotidiennes (2026–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

1 an (2026–2026), calculés à partir de 172 bougies quotidiennes du data lake Closelook.