MVRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	11.68	11.68	11.68	11.52	-	-	1
Sep 17, 2026	11.55	11.57	11.50	11.52	11.52	0.83%	1,531
Sep 16, 2026	11.61	11.61	11.39	11.42	11.42	-1.09%	1,584
Sep 15, 2026	11.79	11.83	11.55	11.55	11.55	-2.31%	6,955
Sep 14, 2026	12.00	12.05	11.72	11.82	11.82	-1.06%	4,489
Sep 11, 2026	12.21	12.21	11.78	12.11	11.95	-0.48%	7,599
Sep 10, 2026	12.55	12.55	12.17	12.17	12.00	-3.70%	3,394
Sep 9, 2026	12.71	12.71	12.63	12.63	12.47	-1.59%	1,335
Sep 8, 2026	12.91	12.91	12.84	12.84	12.67	-1.10%	1,230
Sep 4, 2026	13.01	13.01	12.98	12.98	12.81	0.75%	1,058
Sep 3, 2026	12.75	12.90	12.75	12.88	12.71	0.85%	654
Sep 2, 2026	12.78	12.78	12.50	12.77	12.61	0.75%	5,554
Sep 1, 2026	12.80	12.80	12.67	12.68	12.51	-1.63%	4,088
Aug 31, 2026	12.81	12.89	12.81	12.89	12.72	-0.57%	1,782
Aug 28, 2026	12.99	13.02	12.74	12.96	12.79	-0.33%	4,603
Aug 27, 2026	13.01	13.04	13.01	13.01	12.83	0.75%	5,293
Aug 26, 2026	12.91	12.91	12.91	12.91	12.74	-1.55%	26
Aug 25, 2026	13.08	13.11	12.99	13.11	12.94	-0.64%	1,355
Aug 24, 2026	13.20	13.20	13.20	13.20	13.02	0.17%	366
Aug 21, 2026	13.23	13.28	13.18	13.18	13.00	-0.23%	8,178
Aug 20, 2026	13.18	13.21	13.11	13.21	13.03	-1.60%	915
Aug 19, 2026	13.34	13.42	13.34	13.42	13.24	2.01%	598
Aug 18, 2026	13.16	13.16	13.16	13.16	12.98	-0.36%	194
Aug 17, 2026	13.17	13.23	13.17	13.20	13.03	-0.47%	2,352
Aug 14, 2026	13.30	13.30	13.27	13.27	13.09	-0.21%	382
Aug 13, 2026	12.97	13.30	12.97	13.30	13.12	0.98%	1,335
Aug 12, 2026	13.24	13.24	13.17	13.17	12.99	-0.17%	1,698
Aug 11, 2026	13.24	13.36	13.24	13.31	13.02	1.54%	474
Aug 10, 2026	13.52	13.52	12.99	13.11	12.82	-1.06%	2,930
Aug 7, 2026	12.63	13.43	12.63	13.25	12.96	3.00%	7,418
Aug 6, 2026	12.70	12.94	12.70	12.86	12.58	-0.42%	5,372
Aug 5, 2026	12.80	12.96	12.55	12.91	12.63	-1.19%	41,620
Aug 4, 2026	12.95	13.07	12.95	13.07	12.78	0.30%	1,674
Aug 3, 2026	13.25	13.25	13.03	13.03	12.75	1.07%	4,699
Jul 31, 2026	12.84	13.26	12.71	12.89	12.61	-1.36%	6,480
Jul 30, 2026	13.14	13.14	13.07	13.07	12.78	-1.03%	385
Jul 29, 2026	13.32	13.38	13.17	13.21	12.92	-1.25%	2,966
Jul 28, 2026	13.33	13.37	13.23	13.37	13.08	2.36%	4,967
Jul 27, 2026	12.91	13.13	12.91	13.07	12.78	0.84%	7,173
Jul 24, 2026	13.53	13.53	12.96	12.96	12.67	0.94%	6,443
Jul 23, 2026	13.14	13.14	12.77	12.84	12.55	-2.28%	4,811
Jul 22, 2026	13.35	13.35	13.08	13.14	12.85	-4.23%	2,410
Jul 21, 2026	13.30	13.72	13.26	13.72	13.41	3.77%	10,930
Jul 20, 2026	13.45	13.54	13.22	13.22	12.93	-2.82%	3,108
Jul 17, 2026	14.19	14.19	13.60	13.60	13.30	-1.77%	9,287
Jul 16, 2026	13.63	13.91	13.52	13.85	13.54	1.44%	2,092
Jul 15, 2026	13.83	14.19	13.65	13.65	13.35	-1.67%	4,324
Jul 14, 2026	12.99	13.88	12.99	13.88	13.58	4.89%	3,833
Jul 13, 2026	13.81	13.81	13.59	13.62	12.94	-1.83%	3,603
Jul 10, 2026	14.48	14.48	13.85	13.88	13.18	0.97%	810