MVRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	13.20	13.45	13.20	13.33	-	2.27%	9,077
Jun 3, 2026	13.90	13.90	13.03	13.03	13.03	-2.09%	6,106
Jun 2, 2026	13.37	13.51	13.31	13.31	13.31	0.35%	4,867
Jun 1, 2026	14.42	14.42	13.27	13.27	13.27	-0.25%	10,690
May 29, 2026	13.45	13.64	13.30	13.30	13.30	-1.53%	3,924
May 28, 2026	13.60	13.85	13.40	13.51	13.51	-0.69%	3,701
May 27, 2026	13.80	14.20	13.54	13.60	13.60	1.07%	5,841
May 26, 2026	13.34	13.46	13.34	13.46	13.46	1.59%	2,342
May 22, 2026	13.26	13.40	13.24	13.25	13.25	-1.16%	3,545
May 21, 2026	13.22	13.50	13.17	13.40	13.40	0.66%	3,122
May 20, 2026	12.93	13.33	12.93	13.31	13.31	1.48%	9,915
May 19, 2026	13.20	13.20	13.12	13.12	13.12	-1.96%	2,904
May 18, 2026	13.35	13.52	13.35	13.38	13.38	0.11%	2,548
May 15, 2026	13.55	13.55	13.30	13.37	13.37	-1.94%	2,025
May 14, 2026	14.25	14.25	13.57	13.63	13.63	-0.75%	16,702
May 13, 2026	13.70	13.75	13.70	13.73	13.73	-2.77%	1,475
May 12, 2026	14.34	14.64	14.34	14.64	14.13	0.24%	7,273
May 11, 2026	14.78	14.88	14.53	14.60	14.09	-1.41%	22,727
May 8, 2026	14.74	15.15	14.65	14.81	14.29	0.50%	4,246
May 7, 2026	14.87	14.93	14.74	14.74	14.22	-1.01%	12,501
May 6, 2026	14.76	14.92	14.76	14.89	14.37	1.08%	2,799
May 5, 2026	14.72	14.77	14.72	14.73	14.21	0.48%	328
May 4, 2026	15.00	15.02	14.66	14.66	14.15	-3.06%	4,242
May 1, 2026	14.97	15.14	14.95	15.12	14.59	0.98%	1,562
Apr 30, 2026	14.75	15.08	14.75	14.97	14.45	2.11%	3,745
Apr 29, 2026	14.79	14.79	14.48	14.66	14.15	-2.48%	6,893
Apr 28, 2026	15.04	15.04	15.04	15.04	14.51	0.05%	174
Apr 27, 2026	15.00	15.03	15.00	15.03	14.50	0.37%	732
Apr 24, 2026	14.94	14.99	14.94	14.97	14.45	2.01%	335
Apr 23, 2026	14.72	14.75	14.53	14.68	14.17	-0.64%	5,366
Apr 22, 2026	14.90	15.00	14.75	14.77	14.26	0.03%	1,759
Apr 21, 2026	14.71	14.90	14.71	14.77	14.25	-0.16%	2,714
Apr 20, 2026	14.25	14.80	14.25	14.79	14.28	-1.01%	3,519
Apr 17, 2026	14.90	14.94	14.69	14.94	14.42	3.65%	8,481
Apr 16, 2026	14.63	14.72	14.42	14.42	13.91	-2.95%	2,934
Apr 15, 2026	14.62	14.90	14.50	14.85	14.34	1.41%	6,583
Apr 14, 2026	14.25	14.65	14.25	14.65	14.14	2.06%	5,337
Apr 13, 2026	13.16	14.41	13.16	14.35	13.85	0.50%	2,709
Apr 10, 2026	14.43	14.43	14.38	14.38	13.78	0.05%	493
Apr 9, 2026	14.12	14.37	14.12	14.37	13.77	1.67%	4,990
Apr 8, 2026	13.85	14.13	13.85	14.13	13.55	3.31%	5,033
Apr 7, 2026	13.85	13.85	13.68	13.68	13.12	-1.38%	459
Apr 6, 2026	13.86	13.90	13.63	13.87	13.30	0.89%	6,614
Apr 2, 2026	13.80	13.80	13.20	13.75	13.18	1.38%	698
Apr 1, 2026	13.79	13.79	12.68	13.56	13.00	-0.40%	6,747
Mar 31, 2026	12.71	13.62	12.71	13.62	13.05	4.29%	3,412
Mar 30, 2026	12.94	13.08	12.93	13.06	12.52	2.48%	2,079
Mar 27, 2026	12.96	12.96	12.74	12.74	12.21	-2.89%	1,946
Mar 26, 2026	13.12	13.12	13.12	13.12	12.58	-1.82%	183
Mar 25, 2026	13.38	13.48	13.36	13.36	12.81	2.53%	2,003