SOLV Energy Stock Price History
NASDAQ: MWHIndustrialsMilitary/Government/TechnicalUSD
26.21+0.52 (+2.02%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MWH price history at a glance
The price history for SOLV Energy (MWH) on this page begins on February 9, 2026, when the stock closed at $32.34; it most recently closed at $26.21 on October 5, 2026. The highest price in this record is $48.40, reached on May 11, 2026; the latest close is 45.8% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $48.40
- Date of high
- May 11, 2026
- Low since 2026
- $23.36
- Date of low
- Sep 28, 2026
- 52-week high
- $48.40
- 52-week low
- $23.36
- IPO year
- 2026
- Last close
- $26.21
MWH returns
1 week
+3.80%
1 month
+4.46%
3 months
-9.37%
6 months
-17.21%
MWH price return, excluding dividends.
MWH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 26.18 | 26.46 | 25.40 | 26.21 | +2.02% | |
| 25.44 | 25.75 | 24.20 | 25.69 | -0.23% | |
| 25.88 | 25.89 | 25.00 | 25.75 | -2.90% | |
| 25.23 | 27.11 | 25.17 | 26.52 | +5.70% | |
| 25.32 | 25.32 | 24.64 | 25.09 | -0.63% | |
| 25.44 | 25.86 | 24.92 | 25.25 | +2.52% | |
| 24.04 | 24.76 | 23.36 | 24.63 | +2.54% | |
| 24.34 | 24.81 | 23.87 | 24.02 | -0.87% | |
| 24.09 | 24.56 | 23.64 | 24.23 | +1.76% | |
| 24.89 | 25.13 | 23.53 | 23.81 | -5.52% | |
| 25.22 | 25.69 | 24.92 | 25.20 | +0.60% | |
| 25.00 | 25.31 | 24.40 | 25.05 | -1.57% | |
| 26.09 | 26.23 | 25.29 | 25.45 | -3.85% | |
| 27.11 | 27.37 | 26.13 | 26.47 | -1.56% | |
| 26.74 | 27.43 | 26.17 | 26.89 | +1.63% | |
| 25.80 | 26.59 | 25.60 | 26.46 | +2.88% | |
| 26.84 | 27.18 | 25.46 | 25.72 | -1.04% | |
| 25.77 | 26.37 | 25.25 | 25.99 | +1.09% | |
| 25.00 | 26.07 | 25.00 | 25.71 | +1.86% | |
| 25.15 | 25.90 | 24.56 | 25.24 | -2.92% | |
| 24.91 | 26.62 | 24.75 | 26.00 | +6.12% | |
| 24.45 | 25.34 | 24.30 | 24.50 | -2.35% | |
| 25.46 | 26.26 | 24.99 | 25.09 | -2.22% | |
| 25.55 | 26.42 | 25.40 | 25.66 | +1.54% | |
| 24.61 | 25.40 | 24.45 | 25.27 | +2.39% | |
| 24.65 | 25.29 | 23.93 | 24.68 | +1.90% | |
| 24.78 | 25.33 | 24.00 | 24.22 | -2.26% | |
| 25.21 | 25.62 | 24.55 | 24.78 | -2.90% | |
| 26.10 | 26.54 | 25.35 | 25.52 | -2.93% | |
| 28.00 | 28.33 | 26.26 | 26.29 | -6.57% | |
| 28.79 | 28.93 | 28.10 | 28.14 | -0.71% | |
| 27.87 | 28.66 | 27.45 | 28.34 | +0.53% | |
| 28.69 | 28.96 | 27.77 | 28.19 | +0.53% | |
| 28.00 | 28.35 | 27.13 | 28.04 | -1.06% | |
| 29.06 | 29.07 | 27.05 | 28.34 | -2.01% | |
| 28.60 | 29.35 | 27.36 | 28.92 | -3.50% | |
| 30.31 | 31.09 | 29.36 | 29.97 | -0.99% | |
| 31.00 | 31.15 | 29.93 | 30.27 | -4.06% | |
| 32.22 | 32.68 | 30.83 | 31.55 | -1.41% | |
| 33.04 | 33.32 | 31.03 | 32.00 | -2.23% | |
| 31.79 | 33.36 | 30.69 | 32.73 | +8.77% | |
| 30.90 | 31.18 | 29.76 | 30.09 | -0.63% | |
| 29.00 | 30.89 | 28.74 | 30.28 | +5.58% | |
| 29.53 | 29.70 | 28.54 | 28.68 | -1.21% | |
| 28.19 | 29.23 | 27.34 | 29.03 | +4.95% | |
| 27.57 | 28.62 | 27.15 | 27.66 | -0.68% | |
| 29.01 | 29.06 | 27.82 | 27.85 | -3.30% | |
| 29.92 | 30.24 | 28.70 | 28.80 | -1.06% | |
| 27.91 | 29.77 | 27.86 | 29.11 | +2.39% | |
| 28.18 | 28.81 | 27.44 | 28.43 | +1.75% | |
| 25.17 | 28.00 | 25.16 | 27.94 | +17.10% | |
| 25.55 | 25.70 | 23.83 | 23.86 | -6.28% | |
| 27.44 | 27.54 | 25.12 | 25.46 | -9.27% | |
| 27.27 | 28.28 | 27.03 | 28.06 | +2.90% | |
| 30.15 | 30.16 | 26.93 | 27.27 | -8.89% | |
| 28.83 | 30.05 | 28.82 | 29.93 | +3.31% | |
| 28.34 | 29.26 | 28.31 | 28.97 | +1.51% | |
| 28.03 | 28.85 | 27.50 | 28.54 | +2.00% | |
| 28.50 | 29.24 | 27.36 | 27.98 | -1.51% | |
| 28.69 | 29.64 | 28.12 | 28.41 | -1.15% | |
| 29.13 | 29.70 | 28.39 | 28.74 | -3.43% | |
| 30.27 | 31.30 | 29.53 | 29.76 | +3.30% | |
| 27.92 | 28.83 | 27.48 | 28.81 | +5.45% | |
| 28.51 | 29.02 | 27.08 | 27.32 | -5.53% | |
| 28.41 | 29.11 | 28.10 | 28.92 | +1.72% | |
| 29.31 | 30.40 | 28.20 | 28.43 | -1.86% | |
| 28.50 | 29.72 | 27.67 | 28.97 | -0.21% | |
| 30.41 | 31.49 | 28.50 | 29.03 | -7.37% | |
| 30.35 | 33.01 | 30.33 | 31.34 | +2.92% | |
| 31.71 | 32.13 | 30.05 | 30.45 | -3.39% | |
| 33.46 | 33.62 | 31.24 | 31.52 | -7.43% | |
| 35.43 | 35.61 | 33.04 | 34.05 | -3.68% | |
| 35.19 | 36.18 | 34.07 | 35.35 | -1.37% | |
| 35.79 | 37.44 | 35.36 | 35.84 | -2.71% | |
| 35.20 | 37.21 | 34.60 | 36.84 | +6.91% | |
| 32.57 | 34.93 | 31.71 | 34.46 | +5.61% | |
| 32.78 | 33.79 | 31.71 | 32.63 | -5.31% | |
| 34.24 | 35.32 | 33.22 | 34.46 | +0.73% | |
| 35.80 | 36.01 | 33.48 | 34.21 | -1.38% | |
| 34.52 | 36.01 | 34.29 | 34.69 | +0.61% | |
| 32.25 | 35.17 | 32.15 | 34.48 | +7.15% | |
| 32.39 | 32.95 | 31.77 | 32.18 | +1.35% | |
| 31.94 | 33.03 | 31.61 | 31.75 | -0.44% | |
| 30.05 | 31.98 | 29.80 | 31.89 | +6.34% | |
| 32.71 | 32.91 | 29.71 | 29.99 | -8.57% | |
| 33.50 | 34.75 | 31.64 | 32.80 | -1.15% | |
| 33.99 | 33.99 | 32.03 | 33.18 | +1.13% | |
| 35.05 | 35.39 | 32.37 | 32.81 | -7.94% | |
| 34.58 | 36.06 | 33.79 | 35.64 | +2.21% | |
| 36.50 | 36.98 | 34.73 | 34.87 | -4.36% | |
| 34.71 | 36.76 | 34.71 | 36.46 | +5.28% | |
| 35.44 | 35.50 | 33.50 | 34.63 | -2.53% | |
| 36.31 | 36.44 | 35.08 | 35.53 | -3.21% | |
| 37.48 | 37.72 | 36.09 | 36.71 | -3.67% | |
| 37.22 | 39.23 | 36.80 | 38.11 | -3.47% | |
| 39.54 | 40.60 | 39.18 | 39.48 | +2.71% | |
| 38.93 | 39.53 | 38.24 | 38.44 | +0.84% | |
| 38.47 | 38.93 | 36.69 | 38.12 | -1.55% | |
| 38.15 | 38.95 | 37.62 | 38.72 | +3.09% | |
| 40.42 | 40.42 | 37.42 | 37.56 | -7.08% | |
| 43.65 | 43.65 | 39.90 | 40.42 | -6.95% | |
| 44.12 | 44.35 | 43.02 | 43.44 | -3.08% | |
| 45.38 | 46.25 | 44.15 | 44.82 | -4.17% | |
| 47.05 | 48.19 | 45.50 | 46.77 | +2.03% | |
| 46.00 | 48.40 | 43.87 | 45.84 | +2.25% | |
| 43.39 | 44.99 | 42.30 | 44.83 | +4.04% | |
| 42.54 | 43.72 | 42.17 | 43.09 | +2.42% | |
| 42.34 | 42.87 | 40.40 | 42.07 | -0.47% | |
| 44.29 | 45.09 | 41.52 | 42.27 | -6.46% | |
| 43.33 | 45.49 | 42.54 | 45.19 | +6.30% | |
| 40.11 | 43.46 | 39.93 | 42.51 | +4.58% | |
| 40.19 | 41.57 | 40.00 | 40.65 | +2.03% | |
| 38.49 | 40.25 | 38.40 | 39.84 | +6.16% | |
| 37.59 | 38.42 | 36.82 | 37.53 | +0.81% | |
| 37.08 | 37.84 | 36.81 | 37.23 | -2.00% | |
| 39.12 | 39.29 | 36.37 | 37.99 | -2.14% | |
| 37.67 | 39.42 | 37.67 | 38.82 | +3.16% | |
| 37.02 | 38.62 | 36.80 | 37.63 | +2.59% | |
| 34.52 | 36.89 | 34.45 | 36.68 | +7.63% | |
| 35.06 | 35.21 | 33.55 | 34.08 | -2.21% | |
| 34.45 | 35.28 | 33.95 | 34.85 | +1.10% | |
| 34.62 | 34.89 | 33.42 | 34.47 | +1.65% | |
| 33.87 | 34.59 | 33.61 | 33.91 | +1.25% | |
| 34.93 | 34.93 | 32.90 | 33.49 | -1.41% | |
| 33.00 | 35.22 | 33.00 | 33.97 | +3.98% | |
| 31.66 | 32.75 | 31.53 | 32.67 | +3.19% | |
| 30.32 | 32.13 | 30.29 | 31.66 | +5.04% | |
| 29.10 | 30.79 | 29.08 | 30.14 | +4.15% | |
| 28.91 | 29.42 | 28.35 | 28.94 | +2.19% | |
| 28.84 | 29.45 | 27.56 | 28.32 | -2.01% | |
| 29.56 | 30.50 | 28.59 | 28.90 | -2.76% | |
| 29.18 | 30.02 | 28.67 | 29.72 | +0.27% | |
| 29.98 | 30.15 | 28.54 | 29.64 | -1.30% | |
| 28.56 | 30.56 | 28.52 | 30.03 | +5.33% | |
| 28.28 | 29.63 | 28.28 | 28.51 | +1.10% | |
| 27.34 | 29.34 | 27.32 | 28.20 | +1.40% | |
| 29.24 | 29.54 | 27.47 | 27.81 | -5.66% | |
| 29.32 | 30.00 | 28.58 | 29.48 | +1.69% | |
| 28.59 | 29.41 | 28.25 | 28.99 | +1.90% | |
| 28.29 | 29.92 | 27.85 | 28.45 | +2.41% | |
| 29.05 | 30.26 | 27.43 | 27.78 | -2.53% | |
| 29.63 | 29.64 | 27.76 | 28.50 | -5.85% | |
| 30.11 | 30.93 | 29.63 | 30.27 | +0.90% | |
| 29.20 | 30.31 | 29.20 | 30.00 | +2.92% | |
| 28.33 | 29.23 | 27.90 | 29.15 | +4.63% | |
| 28.68 | 28.85 | 27.78 | 27.86 | -2.38% | |
| 28.98 | 28.98 | 27.69 | 28.54 | -1.18% | |
| 28.13 | 29.31 | 28.00 | 28.88 | +2.59% | |
| 28.20 | 29.88 | 28.01 | 28.15 | -0.25% | |
| 27.04 | 29.67 | 26.42 | 28.22 | +4.36% | |
| 28.22 | 29.08 | 26.60 | 27.04 | -5.02% | |
| 29.75 | 30.08 | 28.20 | 28.47 | -4.17% | |
| 30.09 | 30.34 | 29.24 | 29.71 | -1.26% | |
| 30.83 | 31.02 | 29.68 | 30.09 | -4.57% | |
| 31.21 | 32.65 | 30.48 | 31.53 | +0.03% | |
| 30.29 | 32.24 | 29.56 | 31.52 | +4.06% | |
| 31.35 | 31.36 | 29.91 | 30.29 | -3.23% | |
| 30.88 | 31.60 | 30.00 | 31.30 | +1.59% | |
| 31.15 | 31.85 | 30.33 | 30.81 | -1.69% | |
| 30.14 | 31.35 | 29.50 | 31.34 | +2.75% | |
| 30.48 | 30.99 | 30.21 | 30.50 | 0.00% | |
| 30.13 | 31.37 | 29.80 | 30.50 | -0.91% | |
| 32.12 | 32.12 | 30.49 | 30.78 | -3.39% | |
| 32.34 | 33.00 | 31.65 | 31.86 | -1.48% | |
| 30.80 | 32.34 | 30.60 | 32.34 | +4.63% | |
| 30.54 | 31.84 | 29.69 | 30.91 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MWH chart for longer ranges.