MVRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	14.90	14.94	14.69	14.94	14.94	3.65%	8,481
Apr 16, 2026	14.63	14.72	14.42	14.42	14.41	-2.95%	2,934
Apr 15, 2026	14.62	14.90	14.50	14.85	14.85	1.41%	6,581
Apr 14, 2026	14.25	14.65	14.25	14.65	14.65	2.06%	5,337
Apr 13, 2026	13.16	14.41	13.16	14.35	14.35	-0.17%	2,709
Apr 10, 2026	14.43	14.43	14.38	14.38	14.28	0.05%	493
Apr 9, 2026	14.12	14.37	14.12	14.37	14.27	1.67%	4,990
Apr 8, 2026	13.85	14.13	13.85	14.13	14.04	3.30%	5,033
Apr 7, 2026	13.85	13.85	13.68	13.68	13.59	-1.38%	459
Apr 6, 2026	13.86	13.90	13.63	13.87	13.78	0.89%	6,614
Apr 2, 2026	13.80	13.80	13.20	13.75	13.66	1.38%	698
Apr 1, 2026	13.79	13.79	12.68	13.56	13.47	-0.40%	6,747
Mar 31, 2026	12.71	13.62	12.71	13.62	13.52	4.29%	3,412
Mar 30, 2026	12.94	13.08	12.93	13.06	12.97	2.48%	2,079
Mar 27, 2026	12.96	12.96	12.74	12.74	12.65	-2.90%	1,946
Mar 26, 2026	13.12	13.12	13.12	13.12	13.03	-1.82%	183
Mar 25, 2026	13.38	13.48	13.36	13.36	13.27	2.52%	2,003
Mar 24, 2026	13.08	13.34	13.03	13.03	12.95	-0.74%	2,632
Mar 23, 2026	13.10	13.13	13.10	13.13	13.04	3.67%	400
Mar 20, 2026	13.00	13.14	12.67	12.67	12.58	-7.08%	5,453
Mar 19, 2026	13.58	13.63	13.50	13.63	13.54	0.75%	2,548
Mar 18, 2026	13.80	13.89	13.53	13.53	13.44	-1.97%	2,245
Mar 17, 2026	13.72	13.80	13.57	13.80	13.71	1.22%	12,266
Mar 16, 2026	13.80	13.84	13.63	13.63	13.54	0.99%	4,280
Mar 13, 2026	13.99	14.00	13.41	13.50	13.41	-2.69%	11,250
Mar 12, 2026	14.13	14.14	13.84	13.87	13.69	0.76%	1,654
Mar 11, 2026	14.28	14.30	13.77	13.77	13.59	-4.14%	2,253
Mar 10, 2026	14.42	14.50	14.36	14.36	14.18	1.58%	2,242
Mar 9, 2026	13.63	14.14	13.26	14.14	13.96	-1.01%	8,982
Mar 6, 2026	14.00	14.37	14.00	14.29	14.10	-2.30%	5,580
Mar 5, 2026	14.62	14.84	14.53	14.62	14.43	-0.60%	4,807
Mar 4, 2026	14.75	14.87	14.71	14.71	14.52	0.51%	465
Mar 3, 2026	14.64	14.77	14.50	14.64	14.45	-1.84%	8,509
Mar 2, 2026	14.60	14.98	14.59	14.91	14.72	1.06%	2,058
Feb 27, 2026	14.92	14.92	14.76	14.76	14.56	-0.38%	5,408
Feb 26, 2026	14.75	14.84	14.64	14.81	14.62	1.67%	1,932
Feb 25, 2026	14.49	14.70	14.32	14.57	14.38	-0.03%	7,852
Feb 24, 2026	15.29	15.29	14.22	14.57	14.38	0.50%	9,211
Feb 23, 2026	14.90	14.90	14.50	14.50	14.31	-2.17%	2,563
Feb 20, 2026	14.75	14.83	14.61	14.82	14.63	0.41%	4,482
Feb 19, 2026	14.90	14.90	14.64	14.76	14.57	-0.53%	2,195
Feb 18, 2026	14.90	14.95	14.83	14.84	14.64	-0.09%	1,335
Feb 17, 2026	14.86	15.11	14.61	14.85	14.66	-0.87%	13,095
Feb 13, 2026	14.71	15.21	14.71	14.98	14.79	0.92%	6,125
Feb 12, 2026	15.50	15.50	14.85	14.85	14.65	-3.73%	24,158
Feb 11, 2026	15.60	15.69	15.02	15.42	14.73	0.83%	17,923
Feb 10, 2026	15.27	15.56	15.19	15.29	14.60	0.41%	9,463
Feb 9, 2026	14.89	15.38	14.89	15.23	14.55	-1.45%	6,357
Feb 6, 2026	15.61	15.78	15.38	15.46	14.76	0.23%	13,140
Feb 5, 2026	14.80	16.00	14.57	15.42	14.73	-3.15%	9,954