MVRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	13.20	13.20	13.20	13.20	13.20	0.17%	366
Aug 21, 2026	13.23	13.28	13.18	13.18	13.18	-0.23%	8,178
Aug 20, 2026	13.18	13.21	13.11	13.21	13.21	-1.60%	915
Aug 19, 2026	13.34	13.42	13.34	13.42	13.42	2.01%	598
Aug 18, 2026	13.16	13.16	13.16	13.16	13.16	-0.36%	194
Aug 17, 2026	13.17	13.23	13.17	13.20	13.20	-0.47%	2,352
Aug 14, 2026	13.30	13.30	13.27	13.27	13.27	-0.21%	382
Aug 13, 2026	12.97	13.30	12.97	13.30	13.29	0.98%	1,335
Aug 12, 2026	13.24	13.24	13.17	13.17	13.17	-0.17%	1,698
Aug 11, 2026	13.24	13.36	13.24	13.31	13.19	1.54%	474
Aug 10, 2026	13.52	13.52	12.99	13.11	12.99	-1.06%	2,930
Aug 7, 2026	12.63	13.43	12.63	13.25	13.13	3.00%	7,418
Aug 6, 2026	12.70	12.94	12.70	12.86	12.75	-0.42%	5,372
Aug 5, 2026	12.80	12.96	12.55	12.91	12.80	-1.19%	41,620
Aug 4, 2026	12.95	13.07	12.95	13.07	12.95	0.30%	1,674
Aug 3, 2026	13.25	13.25	13.03	13.03	12.92	1.07%	4,699
Jul 31, 2026	12.84	13.26	12.71	12.89	12.78	-1.36%	6,480
Jul 30, 2026	13.14	13.14	13.07	13.07	12.95	-1.03%	385
Jul 29, 2026	13.32	13.38	13.17	13.21	13.09	-1.25%	2,966
Jul 28, 2026	13.33	13.37	13.23	13.37	13.25	2.36%	4,967
Jul 27, 2026	12.91	13.13	12.91	13.07	12.95	0.84%	7,173
Jul 24, 2026	13.53	13.53	12.96	12.96	12.84	0.94%	6,443
Jul 23, 2026	13.14	13.14	12.77	12.84	12.72	-2.28%	4,811
Jul 22, 2026	13.35	13.35	13.08	13.14	13.02	-4.23%	2,410
Jul 21, 2026	13.30	13.72	13.26	13.72	13.59	3.77%	10,930
Jul 20, 2026	13.45	13.54	13.22	13.22	13.10	-2.82%	3,108
Jul 17, 2026	14.19	14.19	13.60	13.60	13.48	-1.77%	9,287
Jul 16, 2026	13.63	13.91	13.52	13.85	13.72	1.44%	2,092
Jul 15, 2026	13.83	14.19	13.65	13.65	13.53	-1.67%	4,324
Jul 14, 2026	12.99	13.88	12.99	13.88	13.76	4.89%	3,833
Jul 13, 2026	13.81	13.81	13.59	13.62	13.12	-1.83%	3,603
Jul 10, 2026	14.48	14.48	13.85	13.88	13.36	0.97%	810
Jul 9, 2026	13.73	13.88	13.58	13.74	13.23	1.14%	830
Jul 8, 2026	13.80	13.80	13.53	13.59	13.08	-1.34%	1,836
Jul 7, 2026	14.01	14.20	13.76	13.77	13.26	-0.90%	8,664
Jul 6, 2026	13.81	13.90	13.52	13.90	13.38	1.17%	2,137
Jul 2, 2026	13.81	13.81	13.72	13.74	13.23	0.05%	605
Jul 1, 2026	13.87	13.96	13.73	13.73	13.22	-0.94%	2,385
Jun 30, 2026	13.74	14.02	13.40	13.86	13.35	2.88%	4,751
Jun 29, 2026	13.30	13.71	13.30	13.47	12.97	-1.55%	12,749
Jun 26, 2026	13.47	13.70	13.47	13.69	13.18	2.20%	1,058
Jun 25, 2026	13.50	13.54	13.31	13.39	12.89	0.51%	7,904
Jun 24, 2026	13.43	13.55	13.32	13.32	12.83	0.50%	11,647
Jun 23, 2026	12.80	13.26	12.80	13.26	12.76	1.21%	12,297
Jun 22, 2026	12.92	13.23	12.92	13.10	12.61	-0.99%	5,632
Jun 18, 2026	13.49	13.50	13.10	13.23	12.74	0.99%	10,244
Jun 17, 2026	13.50	13.50	13.10	13.10	12.61	-2.93%	5,465
Jun 16, 2026	13.62	13.62	13.30	13.50	12.99	1.48%	10,416
Jun 15, 2026	13.54	13.59	13.22	13.30	12.81	0.05%	2,438
Jun 12, 2026	13.20	13.37	13.19	13.29	12.80	0.35%	3,632