MVRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	12.96	12.96	12.74	12.74	12.74	-2.90%	1,946
Mar 26, 2026	13.12	13.12	13.12	13.12	13.12	-1.82%	183
Mar 25, 2026	13.38	13.48	13.36	13.36	13.36	2.52%	2,003
Mar 24, 2026	13.08	13.34	13.03	13.03	13.03	-0.74%	2,632
Mar 23, 2026	13.10	13.13	13.10	13.13	13.13	3.67%	400
Mar 20, 2026	13.00	13.14	12.67	12.67	12.66	-7.08%	5,448
Mar 19, 2026	13.58	13.63	13.50	13.63	13.63	0.75%	2,548
Mar 18, 2026	13.80	13.89	13.53	13.53	13.53	-1.97%	2,245
Mar 17, 2026	13.72	13.80	13.57	13.80	13.80	1.22%	12,266
Mar 16, 2026	13.80	13.84	13.63	13.63	13.63	0.99%	4,280
Mar 13, 2026	13.99	14.00	13.41	13.50	13.50	-2.69%	11,250
Mar 12, 2026	14.13	14.14	13.84	13.87	13.79	0.76%	1,654
Mar 11, 2026	14.28	14.30	13.77	13.77	13.68	-4.14%	2,253
Mar 10, 2026	14.42	14.50	14.36	14.36	14.27	1.58%	2,242
Mar 9, 2026	13.63	14.14	13.26	14.14	14.05	-1.01%	8,982
Mar 6, 2026	14.00	14.37	14.00	14.29	14.19	-2.30%	5,580
Mar 5, 2026	14.62	14.84	14.53	14.62	14.53	-0.60%	4,807
Mar 4, 2026	14.75	14.87	14.71	14.71	14.62	0.51%	465
Mar 3, 2026	14.64	14.77	14.50	14.64	14.54	-1.84%	8,509
Mar 2, 2026	14.60	14.98	14.59	14.91	14.82	1.06%	2,058
Feb 27, 2026	14.92	14.92	14.76	14.76	14.66	-0.38%	5,408
Feb 26, 2026	14.75	14.84	14.64	14.81	14.72	1.67%	1,932
Feb 25, 2026	14.49	14.70	14.32	14.57	14.48	-0.03%	7,852
Feb 24, 2026	15.29	15.29	14.22	14.57	14.48	0.50%	9,211
Feb 23, 2026	14.90	14.90	14.50	14.50	14.41	-2.17%	2,563
Feb 20, 2026	14.75	14.83	14.61	14.82	14.73	0.41%	4,482
Feb 19, 2026	14.90	14.90	14.64	14.76	14.66	-0.53%	2,195
Feb 18, 2026	14.90	14.95	14.83	14.84	14.74	-0.09%	1,335
Feb 17, 2026	14.86	15.11	14.61	14.85	14.76	-0.87%	13,095
Feb 13, 2026	14.71	15.21	14.71	14.98	14.89	0.92%	6,125
Feb 12, 2026	15.50	15.50	14.85	14.85	14.75	-3.73%	24,158
Feb 11, 2026	15.60	15.69	15.02	15.42	14.82	0.83%	17,923
Feb 10, 2026	15.27	15.56	15.19	15.29	14.70	0.41%	9,463
Feb 9, 2026	14.89	15.38	14.89	15.23	14.64	-1.45%	6,357
Feb 6, 2026	15.61	15.78	15.38	15.46	14.86	0.23%	13,140
Feb 5, 2026	14.80	16.00	14.57	15.42	14.82	-3.15%	9,954
Feb 4, 2026	15.51	16.20	15.50	15.92	15.31	2.21%	2,674
Feb 3, 2026	15.50	15.61	15.36	15.58	14.98	-0.33%	5,030
Feb 2, 2026	15.38	15.63	15.38	15.63	15.02	1.06%	5,657
Jan 30, 2026	16.43	16.43	15.37	15.46	14.87	-6.00%	6,995
Jan 29, 2026	16.51	16.57	16.20	16.45	15.82	-0.21%	11,469
Jan 28, 2026	16.55	16.77	16.49	16.49	15.85	-0.37%	2,440
Jan 27, 2026	16.50	16.55	16.50	16.55	15.91	2.00%	405
Jan 26, 2026	16.06	16.22	16.01	16.22	15.59	-0.42%	1,334
Jan 23, 2026	16.23	16.50	16.19	16.29	15.66	-0.14%	6,102
Jan 22, 2026	16.46	16.53	16.31	16.31	15.68	0.02%	679
Jan 21, 2026	16.13	16.31	15.97	16.31	15.68	-1.63%	3,752
Jan 20, 2026	16.66	17.00	16.22	16.58	15.94	-0.49%	5,535
Jan 16, 2026	16.47	16.66	16.46	16.66	16.02	2.47%	1,624
Jan 15, 2026	16.02	16.45	16.02	16.26	15.63	2.38%	8,563