SOLV Energy, Inc. MWH
27.81 USD +1.03 (+3.85%)
Regular-session close
27.81 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
26.61 Day range 28.02
21.38 52-week range 46.77
- YTD
- -10.03%
- 1 year
- -10.03%
MWH price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 27.14 | 28.00 | 26.61 | 27.81 | +1.03 | +3.85% | 2,576,666 |
| Nov 12, 2026 | 27.66 | 28.37 | 26.04 | 26.78 | -0.80 | -2.90% | 3,190,400 |
| Nov 11, 2026 | 28.69 | 28.88 | 27.49 | 27.58 | +0.16 | +0.58% | 2,007,400 |
| Nov 10, 2026 | 26.77 | 27.83 | 26.38 | 27.42 | +0.02 | +0.07% | 1,275,800 |
| Nov 9, 2026 | 26.49 | 27.61 | 26.12 | 27.40 | +1.76 | +6.86% | 1,497,400 |
| Nov 6, 2026 | 24.65 | 25.68 | 24.02 | 25.64 | +1.82 | +7.64% | 1,622,500 |
| Nov 5, 2026 | 26.35 | 26.40 | 23.09 | 23.82 | -2.53 | -9.60% | 4,271,500 |
| Nov 4, 2026 | 27.95 | 28.48 | 25.68 | 26.35 | -0.46 | -1.72% | 4,096,500 |
| Nov 3, 2026 | 24.72 | 27.22 | 24.52 | 26.81 | +2.81 | +11.71% | 2,173,100 |
| Nov 2, 2026 | 23.77 | 25.01 | 23.37 | 24.00 | +0.73 | +3.14% | 1,363,700 |
| Oct 30, 2026 | 23.35 | 24.31 | 22.83 | 23.27 | -1.00 | -4.12% | 826,700 |
| Oct 29, 2026 | 23.49 | 25.07 | 23.21 | 24.27 | +0.72 | +3.06% | 1,123,100 |
| Oct 28, 2026 | 22.86 | 23.64 | 22.24 | 23.55 | +1.00 | +4.43% | 1,129,900 |
| Oct 27, 2026 | 22.41 | 22.82 | 22.31 | 22.55 | +0.52 | +2.36% | 1,309,400 |
| Oct 26, 2026 | 21.41 | 22.43 | 21.40 | 22.03 | +0.65 | +3.04% | 735,200 |
| Oct 23, 2026 | 21.46 | 21.75 | 20.30 | 21.38 | -0.15 | -0.70% | 1,591,200 |
| Oct 22, 2026 | 22.78 | 22.78 | 20.75 | 21.53 | -1.72 | -7.40% | 2,257,500 |
| Oct 21, 2026 | 23.47 | 23.69 | 23.01 | 23.25 | +0.32 | +1.40% | 2,515,200 |
| Oct 20, 2026 | 23.60 | 23.73 | 22.53 | 22.93 | -0.92 | -3.86% | 2,048,900 |
| Oct 19, 2026 | 24.49 | 24.64 | 23.71 | 23.85 | -0.11 | -0.46% | 889,500 |
| Oct 16, 2026 | 24.01 | 24.16 | 23.25 | 23.96 | +0.02 | +0.08% | 2,747,800 |
| Oct 15, 2026 | 23.76 | 24.45 | 23.12 | 23.94 | -0.36 | -1.48% | 2,014,700 |
| Oct 14, 2026 | 24.93 | 25.50 | 23.95 | 24.30 | -1.43 | -5.56% | 1,010,300 |
| Oct 13, 2026 | 25.48 | 25.90 | 25.00 | 25.73 | +0.03 | +0.12% | 806,900 |
| Oct 12, 2026 | 26.00 | 26.55 | 25.44 | 25.70 | -0.51 | -1.95% | 678,200 |
| Oct 9, 2026 | 26.18 | 26.46 | 25.40 | 26.21 | +0.52 | +2.02% | 1,192,900 |
| Oct 8, 2026 | 25.44 | 25.75 | 24.19 | 25.69 | -0.06 | -0.23% | 1,387,800 |
| Oct 7, 2026 | 26.12 | 26.12 | 25.00 | 25.75 | -0.77 | -2.90% | 919,700 |
| Oct 6, 2026 | 25.23 | 27.11 | 25.17 | 26.52 | +1.43 | +5.70% | 1,006,600 |
| Oct 5, 2026 | 25.32 | 25.32 | 24.64 | 25.09 | -0.16 | -0.63% | 1,241,700 |
| Oct 2, 2026 | 25.44 | 25.86 | 24.92 | 25.25 | +0.62 | +2.52% | 949,400 |
| Oct 1, 2026 | 24.04 | 24.76 | 23.36 | 24.63 | +0.61 | +2.54% | 1,823,500 |
| Sep 30, 2026 | 24.34 | 24.81 | 23.87 | 24.02 | -0.21 | -0.87% | 2,112,800 |
| Sep 29, 2026 | 24.09 | 24.56 | 23.64 | 24.23 | +0.42 | +1.76% | 1,731,600 |
| Sep 28, 2026 | 24.89 | 25.13 | 23.53 | 23.81 | -1.39 | -5.52% | 1,336,500 |
| Sep 25, 2026 | 25.22 | 25.69 | 24.92 | 25.20 | +0.15 | +0.60% | 1,380,900 |
| Sep 24, 2026 | 25.00 | 25.31 | 24.40 | 25.05 | -0.40 | -1.57% | 867,200 |
| Sep 23, 2026 | 26.09 | 26.23 | 25.29 | 25.45 | -1.02 | -3.85% | 719,300 |
| Sep 22, 2026 | 27.11 | 27.37 | 26.13 | 26.47 | -0.42 | -1.56% | 975,000 |
| Sep 21, 2026 | 26.74 | 27.43 | 26.17 | 26.89 | +0.43 | +1.63% | 1,209,500 |
| Sep 18, 2026 | 25.80 | 26.59 | 25.60 | 26.46 | +0.74 | +2.88% | 1,622,000 |
| Sep 17, 2026 | 26.84 | 27.18 | 25.46 | 25.72 | -0.27 | -1.04% | 658,900 |
| Sep 16, 2026 | 25.77 | 26.37 | 25.25 | 25.99 | +0.28 | +1.09% | 1,751,100 |
| Sep 15, 2026 | 25.00 | 26.07 | 25.00 | 25.71 | +0.47 | +1.86% | 1,827,700 |
| Sep 14, 2026 | 25.15 | 25.90 | 24.56 | 25.24 | -0.76 | -2.92% | 1,148,000 |
| Sep 11, 2026 | 24.91 | 26.62 | 24.75 | 26.00 | +1.50 | +6.12% | 2,518,500 |
| Sep 10, 2026 | 24.45 | 25.34 | 24.30 | 24.50 | -0.59 | -2.35% | 1,371,800 |
| Sep 9, 2026 | 25.46 | 26.26 | 24.99 | 25.09 | -0.57 | -2.22% | 1,152,900 |
| Sep 8, 2026 | 25.55 | 26.42 | 25.40 | 25.66 | +0.39 | +1.54% | 1,569,600 |
| Sep 4, 2026 | 24.61 | 25.40 | 24.45 | 25.27 | +0.59 | +2.39% | 835,900 |
| Sep 3, 2026 | 24.65 | 25.29 | 23.93 | 24.68 | +0.46 | +1.90% | 1,045,800 |
| Sep 2, 2026 | 24.78 | 25.33 | 24.00 | 24.22 | -0.56 | -2.26% | 1,854,400 |
| Sep 1, 2026 | 25.21 | 25.62 | 24.55 | 24.78 | -0.74 | -2.90% | 2,485,000 |
| Aug 31, 2026 | 26.10 | 26.54 | 25.35 | 25.52 | -0.77 | -2.93% | 1,676,700 |
| Aug 28, 2026 | 28.00 | 28.33 | 26.26 | 26.29 | -1.85 | -6.57% | 1,030,300 |
| Aug 27, 2026 | 28.79 | 28.93 | 28.10 | 28.14 | -0.20 | -0.71% | 952,900 |
| Aug 26, 2026 | 27.87 | 28.66 | 27.45 | 28.34 | +0.15 | +0.53% | 920,600 |
| Aug 25, 2026 | 28.69 | 28.96 | 27.77 | 28.19 | +0.15 | +0.53% | 1,059,600 |
| Aug 24, 2026 | 28.00 | 28.35 | 27.13 | 28.04 | -0.30 | -1.06% | 1,583,900 |
| Aug 21, 2026 | 29.06 | 29.07 | 27.05 | 28.34 | -0.58 | -2.01% | 2,710,400 |
| Aug 20, 2026 | 28.60 | 29.35 | 27.36 | 28.92 | -1.05 | -3.50% | 5,924,400 |
| Aug 19, 2026 | 30.31 | 31.09 | 29.36 | 29.97 | -0.30 | -0.99% | 1,481,700 |
| Aug 18, 2026 | 31.00 | 31.15 | 29.93 | 30.27 | -1.28 | -4.06% | 1,514,200 |
| Aug 17, 2026 | 32.22 | 32.68 | 30.83 | 31.55 | -0.45 | -1.41% | 2,210,800 |
| Aug 14, 2026 | 33.04 | 33.32 | 31.03 | 32.00 | -0.73 | -2.23% | 2,036,600 |
65 days, newest first. Daily bars as drawn on the MWH chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.