MVRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	14.00	14.37	14.00	14.29	14.29	-2.30%	5,580
Mar 5, 2026	14.62	14.84	14.53	14.62	14.62	-0.60%	4,807
Mar 4, 2026	14.75	14.87	14.71	14.71	14.71	0.51%	465
Mar 3, 2026	14.64	14.77	14.50	14.64	14.64	-1.84%	8,509
Mar 2, 2026	14.60	14.98	14.59	14.91	14.91	1.06%	2,058
Feb 27, 2026	14.92	14.92	14.76	14.76	14.75	-0.38%	5,407
Feb 26, 2026	14.75	14.84	14.64	14.81	14.81	1.67%	1,932
Feb 25, 2026	14.49	14.70	14.32	14.57	14.57	-0.03%	7,852
Feb 24, 2026	15.29	15.29	14.22	14.57	14.57	0.50%	9,211
Feb 23, 2026	14.90	14.90	14.50	14.50	14.50	-2.17%	2,562
Feb 20, 2026	14.75	14.83	14.61	14.82	14.82	0.41%	4,482
Feb 19, 2026	14.90	14.90	14.64	14.76	14.76	-0.53%	2,195
Feb 18, 2026	14.90	14.95	14.83	14.84	14.84	-0.09%	1,335
Feb 17, 2026	14.86	15.11	14.61	14.85	14.85	-0.87%	13,095
Feb 13, 2026	14.71	15.21	14.71	14.98	14.98	0.92%	6,101
Feb 12, 2026	15.50	15.50	14.85	14.85	14.85	-3.73%	24,158
Feb 11, 2026	15.60	15.69	15.02	15.42	14.92	0.83%	17,923
Feb 10, 2026	15.27	15.56	15.19	15.29	14.80	0.41%	9,463
Feb 9, 2026	14.89	15.38	14.89	15.23	14.74	-1.45%	6,357
Feb 6, 2026	15.61	15.78	15.38	15.46	14.95	0.23%	13,140
Feb 5, 2026	14.80	16.00	14.57	15.42	14.92	-3.15%	9,954
Feb 4, 2026	15.51	16.20	15.50	15.92	15.41	2.21%	2,674
Feb 3, 2026	15.50	15.61	15.36	15.58	15.07	-0.33%	5,030
Feb 2, 2026	15.38	15.63	15.38	15.63	15.12	1.06%	5,657
Jan 30, 2026	16.43	16.43	15.37	15.46	14.96	-6.00%	6,995
Jan 29, 2026	16.51	16.57	16.20	16.45	15.92	-0.21%	11,469
Jan 28, 2026	16.55	16.77	16.49	16.49	15.95	-0.37%	2,440
Jan 27, 2026	16.50	16.55	16.50	16.55	16.01	2.00%	405
Jan 26, 2026	16.06	16.22	16.01	16.22	15.69	-0.42%	1,334
Jan 23, 2026	16.23	16.50	16.19	16.29	15.76	-0.14%	6,102
Jan 22, 2026	16.46	16.53	16.31	16.31	15.78	0.02%	679
Jan 21, 2026	16.13	16.31	15.97	16.31	15.78	-1.63%	3,752
Jan 20, 2026	16.66	17.00	16.22	16.58	16.04	-0.49%	5,535
Jan 16, 2026	16.47	16.66	16.46	16.66	16.12	2.47%	1,624
Jan 15, 2026	16.02	16.45	16.02	16.26	15.73	2.38%	8,563
Jan 14, 2026	15.59	15.88	15.59	15.88	15.36	2.09%	6,380
Jan 13, 2026	15.71	15.71	15.40	15.56	15.05	-1.49%	3,114
Jan 12, 2026	15.55	15.79	15.55	15.79	15.20	-0.11%	595
Jan 9, 2026	15.83	16.02	15.76	15.81	15.22	1.78%	7,402
Jan 8, 2026	15.51	15.65	15.47	15.53	14.96	1.90%	14,223
Jan 7, 2026	15.30	15.30	15.24	15.24	14.68	-1.24%	1,704
Jan 6, 2026	15.29	15.44	15.28	15.44	14.86	2.35%	6,739
Jan 5, 2026	15.22	15.35	15.08	15.08	14.52	-1.79%	2,436
Jan 2, 2026	15.04	15.39	15.04	15.36	14.78	2.44%	1,082
Dec 31, 2025	15.05	15.05	14.94	14.99	14.43	0.58%	1,437
Dec 30, 2025	14.94	15.03	14.88	14.90	14.35	0.09%	7,847
Dec 29, 2025	14.22	14.96	14.22	14.89	14.34	0.91%	1,665
Dec 26, 2025	13.97	15.07	13.97	14.76	14.21	-2.54%	15,265
Dec 24, 2025	14.59	15.14	14.59	15.14	14.58	1.35%	178
Dec 23, 2025	15.10	15.11	14.94	14.94	14.38	-1.01%	2,905