NASDAQ : MWH
SOLV Energy, Inc. — Price history
Industrials · Infrastructure Operations · United States
Last price 24.27 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.91B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
SOLV Energy, Inc. (MWH) closed at 23.27 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 23.35 | 24.31 | 22.83 | 23.27 | 826,711 | -4.12% |
| 2026-10-29 | 23.49 | 25.07 | 23.21 | 24.27 | 1,123,094 | +3.06% |
| 2026-10-28 | 22.86 | 23.635 | 22.236 | 23.55 | 1,130,017 | +4.43% |
| 2026-10-27 | 22.41 | 22.82 | 22.31 | 22.55 | 1,309,438 | +2.36% |
| 2026-10-26 | 21.41 | 22.43 | 21.398 | 22.03 | 735,244 | +3.06% |
| 2026-10-23 | 21.46 | 21.75 | 20.295 | 21.375 | 1,591,420 | -0.72% |
| 2026-10-22 | 22.78 | 22.78 | 20.75 | 21.53 | 2,257,698 | -7.40% |
| 2026-10-21 | 23.47 | 23.69 | 23.01 | 23.25 | 2,515,809 | +1.40% |
| 2026-10-20 | 23.6 | 23.73 | 22.53 | 22.93 | 2,052,515 | -3.86% |
| 2026-10-19 | 24.49 | 24.64 | 23.71 | 23.85 | 889,454 | -0.46% |
| 2026-10-16 | 24.01 | 24.155 | 23.25 | 23.96 | 2,747,834 | +0.08% |
| 2026-10-15 | 23.76 | 24.45 | 23.12 | 23.94 | 2,014,748 | -1.48% |
| 2026-10-14 | 24.925 | 25.5 | 23.951 | 24.3 | 1,011,857 | -5.56% |
| 2026-10-13 | 25.48 | 25.9 | 25 | 25.73 | 806,889 | +0.12% |
| 2026-10-12 | 26 | 26.55 | 25.44 | 25.7 | 678,173 | -1.95% |
| 2026-10-09 | 26.18 | 26.46 | 25.4 | 26.21 | 1,192,922 | +2.02% |
| 2026-10-08 | 25.44 | 25.75 | 24.19 | 25.69 | 1,387,782 | -0.23% |
| 2026-10-07 | 26.115 | 26.115 | 25 | 25.75 | 919,904 | -2.90% |
| 2026-10-06 | 25.23 | 27.11 | 25.17 | 26.52 | 1,007,074 | +5.70% |
| 2026-10-05 | 25.32 | 25.32 | 24.64 | 25.09 | 1,242,325 | -0.63% |
| 2026-10-02 | 25.44 | 25.86 | 24.92 | 25.25 | 949,479 | +2.52% |
| 2026-10-01 | 24.04 | 24.76 | 23.36 | 24.63 | 1,824,175 | +2.54% |
| 2026-09-30 | 24.34 | 24.81 | 23.87 | 24.02 | 2,112,773 | -0.87% |
| 2026-09-29 | 24.09 | 24.56 | 23.64 | 24.23 | 1,731,753 | +1.76% |
| 2026-09-28 | 24.89 | 25.13 | 23.53 | 23.81 | 1,336,689 | -5.52% |
| 2026-09-25 | 25.22 | 25.69 | 24.92 | 25.2 | 1,381,132 | +0.60% |
| 2026-09-24 | 25 | 25.31 | 24.4 | 25.05 | 867,261 | -1.57% |
| 2026-09-23 | 26.09 | 26.23 | 25.29 | 25.45 | 719,263 | -3.85% |
| 2026-09-22 | 27.11 | 27.37 | 26.13 | 26.47 | 975,031 | -1.56% |
| 2026-09-21 | 26.74 | 27.43 | 26.17 | 26.89 | 1,209,550 | +1.63% |
| 2026-09-18 | 25.8 | 26.59 | 25.6 | 26.46 | 1,622,971 | +2.88% |
| 2026-09-17 | 26.84 | 27.18 | 25.455 | 25.72 | 659,409 | -1.04% |
| 2026-09-16 | 25.77 | 26.365 | 25.25 | 25.99 | 1,751,085 | +1.09% |
| 2026-09-15 | 25 | 26.065 | 25 | 25.71 | 1,827,740 | +1.86% |
| 2026-09-14 | 25.15 | 25.9 | 24.56 | 25.24 | 1,147,985 | -2.92% |
| 2026-09-11 | 24.91 | 26.62 | 24.754 | 26 | 2,518,541 | +6.12% |
| 2026-09-10 | 24.45 | 25.34 | 24.295 | 24.5 | 1,371,757 | -2.35% |
| 2026-09-09 | 25.46 | 26.26 | 24.985 | 25.09 | 1,152,874 | -2.22% |
| 2026-09-08 | 25.55 | 26.42 | 25.4 | 25.66 | 1,569,641 | +1.54% |
| 2026-09-04 | 24.61 | 25.4 | 24.45 | 25.27 | 835,995 | +2.39% |
| 2026-09-03 | 24.65 | 25.29 | 23.93 | 24.68 | 1,045,917 | +1.90% |
| 2026-09-02 | 24.78 | 25.33 | 24 | 24.22 | 1,855,051 | -2.26% |
| 2026-09-01 | 25.21 | 25.62 | 24.55 | 24.78 | 2,485,088 | -2.90% |
| 2026-08-31 | 26.1 | 26.54 | 25.35 | 25.52 | 1,676,803 | -2.93% |
| 2026-08-28 | 28 | 28.335 | 26.26 | 26.29 | 1,030,386 | -6.57% |
| 2026-08-27 | 28.79 | 28.93 | 28.1 | 28.14 | 952,886 | -0.71% |
| 2026-08-26 | 27.87 | 28.66 | 27.45 | 28.34 | 920,697 | +0.53% |
| 2026-08-25 | 28.69 | 28.96 | 27.77 | 28.19 | 1,059,625 | +0.53% |
| 2026-08-24 | 28 | 28.35 | 27.128 | 28.04 | 1,583,943 | -1.06% |
| 2026-08-21 | 29.06 | 29.065 | 27.045 | 28.34 | 2,710,398 | -2.01% |
| 2026-08-20 | 28.6 | 29.35 | 27.36 | 28.92 | 5,924,536 | -3.50% |
| 2026-08-19 | 30.31 | 31.085 | 29.36 | 29.97 | 1,481,743 | -0.99% |
| 2026-08-18 | 31 | 31.145 | 29.93 | 30.27 | 1,514,226 | -4.06% |
| 2026-08-17 | 32.22 | 32.68 | 30.83 | 31.55 | 2,210,848 | -1.41% |
| 2026-08-14 | 33.04 | 33.32 | 31.025 | 32 | 2,036,813 | -2.23% |
| 2026-08-13 | 31.79 | 33.36 | 30.69 | 32.73 | 3,324,315 | +8.77% |
| 2026-08-12 | 30.9 | 31.18 | 29.76 | 30.09 | 1,694,118 | -0.63% |
| 2026-08-11 | 29 | 30.89 | 28.74 | 30.28 | 1,588,412 | +5.58% |
| 2026-08-10 | 29.53 | 29.7 | 28.54 | 28.68 | 1,456,146 | -1.21% |
| 2026-08-07 | 28.19 | 29.23 | 27.34 | 29.03 | 1,261,933 | +4.95% |
| 2026-08-06 | 27.57 | 28.62 | 27.15 | 27.66 | 748,813 | -0.68% |
| 2026-08-05 | 29.01 | 29.06 | 27.82 | 27.85 | 1,131,627 | -3.30% |
| 2026-08-04 | 29.92 | 30.24 | 28.7 | 28.8 | 1,643,571 | -1.06% |
| 2026-08-03 | 27.91 | 29.77 | 27.86 | 29.11 | 1,424,272 | +2.39% |
| 2026-07-31 | 28.18 | 28.81 | 27.44 | 28.43 | 4,669,269 | +1.75% |
| 2026-07-30 | 25.17 | 28 | 25.158 | 27.94 | 2,704,855 | +17.10% |
| 2026-07-29 | 25.55 | 25.695 | 23.83 | 23.86 | 1,463,493 | -6.28% |
| 2026-07-28 | 27.44 | 27.535 | 25.12 | 25.46 | 1,779,570 | -9.27% |
| 2026-07-27 | 27.27 | 28.28 | 27.03 | 28.06 | 1,846,706 | +2.90% |
| 2026-07-24 | 30.15 | 30.16 | 26.93 | 27.27 | 2,720,114 | -8.87% |
| 2026-07-23 | 28.83 | 30.05 | 28.82 | 29.925 | 1,659,966 | +3.30% |
| 2026-07-22 | 28.34 | 29.26 | 28.31 | 28.97 | 874,516 | +1.51% |
| 2026-07-21 | 28.03 | 28.85 | 27.5 | 28.54 | 1,252,245 | +2.00% |
| 2026-07-20 | 28.5 | 29.24 | 27.355 | 27.98 | 1,795,250 | -1.51% |
| 2026-07-17 | 28.69 | 29.64 | 28.12 | 28.41 | 6,760,828 | -1.15% |
| 2026-07-16 | 29.13 | 29.7 | 28.39 | 28.74 | 2,322,190 | -3.43% |
| 2026-07-15 | 30.27 | 31.3 | 29.525 | 29.76 | 3,571,346 | +3.30% |
| 2026-07-14 | 27.92 | 28.83 | 27.48 | 28.81 | 1,211,200 | +5.45% |
| 2026-07-13 | 28.51 | 29.02 | 27.08 | 27.32 | 1,937,086 | -5.53% |
| 2026-07-10 | 28.41 | 29.11 | 28.1 | 28.92 | 1,106,385 | +1.72% |
| 2026-07-09 | 29.31 | 30.4 | 28.195 | 28.43 | 1,259,662 | -1.86% |
| 2026-07-08 | 28.5 | 29.72 | 27.67 | 28.97 | 1,895,573 | -0.21% |
| 2026-07-07 | 30.41 | 31.49 | 28.5 | 29.03 | 2,305,479 | -7.37% |
| 2026-07-06 | 30.35 | 33.01 | 30.33 | 31.34 | 1,717,468 | +2.92% |
| 2026-07-02 | 31.71 | 32.13 | 30.045 | 30.45 | 2,782,716 | -3.39% |
| 2026-07-01 | 33.46 | 33.62 | 31.24 | 31.52 | 3,315,224 | -7.43% |
| 2026-06-30 | 35.43 | 35.609 | 33.04 | 34.05 | 2,093,153 | -3.68% |
| 2026-06-29 | 35.19 | 36.18 | 34.07 | 35.35 | 3,056,308 | -1.37% |
| 2026-06-26 | 35.79 | 37.44 | 35.36 | 35.84 | 5,506,817 | -2.71% |
| 2026-06-25 | 35.2 | 37.21 | 34.6 | 36.84 | 2,413,569 | +6.91% |
| 2026-06-24 | 32.57 | 34.93 | 31.71 | 34.46 | 1,729,309 | +5.61% |
| 2026-06-23 | 32.78 | 33.79 | 31.706 | 32.63 | 1,253,172 | -5.31% |
| 2026-06-22 | 34.24 | 35.32 | 33.22 | 34.46 | 1,044,191 | +0.73% |
| 2026-06-18 | 35.8 | 36.005 | 33.48 | 34.21 | 1,626,872 | -1.38% |
| 2026-06-17 | 34.52 | 36.01 | 34.29 | 34.69 | 1,713,870 | +0.61% |
| 2026-06-16 | 32.25 | 35.17 | 32.15 | 34.48 | 1,615,686 | +7.15% |
| 2026-06-15 | 32.39 | 32.95 | 31.77 | 32.18 | 1,974,534 | +1.35% |
| 2026-06-12 | 31.94 | 33.03 | 31.61 | 31.75 | 890,537 | -0.44% |
| 2026-06-11 | 30.05 | 31.98 | 29.8 | 31.89 | 1,881,112 | +6.34% |
| 2026-06-10 | 32.71 | 32.91 | 29.71 | 29.99 | 1,692,734 | -8.57% |
| 2026-06-09 | 33.5 | 34.75 | 31.64 | 32.8 | 2,167,534 | -1.15% |
| 2026-06-08 | 33.99 | 33.99 | 32.025 | 33.18 | 1,636,484 | +1.13% |
| 2026-06-05 | 35.05 | 35.385 | 32.37 | 32.81 | 1,520,928 | -7.94% |
| 2026-06-04 | 34.58 | 36.055 | 33.79 | 35.64 | 2,205,784 | +2.21% |
| 2026-06-03 | 36.5 | 36.98 | 34.725 | 34.87 | 2,196,133 | -4.36% |
| 2026-06-02 | 34.71 | 36.755 | 34.71 | 36.46 | 3,206,352 | +5.28% |
| 2026-06-01 | 35.44 | 35.5 | 33.5 | 34.63 | 3,196,523 | -2.53% |
| 2026-05-29 | 36.31 | 36.435 | 35.08 | 35.53 | 9,878,009 | -3.21% |
| 2026-05-28 | 37.48 | 37.719 | 36.09 | 36.71 | 2,524,424 | -3.67% |
| 2026-05-27 | 37.22 | 39.23 | 36.8 | 38.11 | 1,592,085 | -3.47% |
| 2026-05-26 | 39.54 | 40.6 | 39.175 | 39.48 | 1,566,972 | +2.71% |
| 2026-05-22 | 38.93 | 39.53 | 38.24 | 38.44 | 1,066,243 | +0.84% |
| 2026-05-21 | 38.47 | 38.93 | 36.69 | 38.12 | 1,860,209 | -1.55% |
| 2026-05-20 | 38.15 | 38.95 | 37.62 | 38.72 | 833,857 | +3.09% |
| 2026-05-19 | 40.42 | 40.42 | 37.415 | 37.56 | 1,602,882 | -7.08% |
| 2026-05-18 | 43.65 | 43.65 | 39.9 | 40.42 | 1,660,807 | -6.95% |
| 2026-05-15 | 44.12 | 44.35 | 43.02 | 43.44 | 720,064 | -3.08% |
| 2026-05-14 | 45.38 | 46.25 | 44.15 | 44.82 | 943,199 | -4.17% |
| 2026-05-13 | 47.05 | 48.19 | 45.5 | 46.77 | 1,340,477 | +2.03% |
| 2026-05-12 | 46 | 48.4 | 43.87 | 45.84 | 2,590,543 | +2.25% |