MVRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.84	13.26	12.71	12.89	12.89	-1.36%	6,479
Jul 30, 2026	13.14	13.14	13.07	13.07	13.07	-1.03%	385
Jul 29, 2026	13.32	13.38	13.17	13.21	13.21	-1.25%	2,966
Jul 28, 2026	13.33	13.37	13.23	13.37	13.37	2.36%	4,967
Jul 27, 2026	12.91	13.13	12.91	13.07	13.06	0.84%	7,173
Jul 24, 2026	13.53	13.53	12.96	12.96	12.96	0.94%	6,442
Jul 23, 2026	13.14	13.14	12.77	12.84	12.84	-2.28%	4,811
Jul 22, 2026	13.35	13.35	13.08	13.14	13.13	-4.23%	2,410
Jul 21, 2026	13.30	13.72	13.26	13.72	13.72	3.77%	10,930
Jul 20, 2026	13.45	13.54	13.22	13.22	13.22	-2.82%	3,107
Jul 17, 2026	14.19	14.19	13.60	13.60	13.60	-1.77%	9,287
Jul 16, 2026	13.63	13.91	13.52	13.85	13.85	1.44%	2,091
Jul 15, 2026	13.83	14.19	13.65	13.65	13.65	-1.67%	4,324
Jul 14, 2026	12.99	13.88	12.99	13.88	13.88	4.89%	3,833
Jul 13, 2026	13.81	13.81	13.59	13.62	13.23	-1.83%	3,603
Jul 10, 2026	14.48	14.48	13.85	13.88	13.48	0.97%	810
Jul 9, 2026	13.73	13.88	13.58	13.74	13.35	1.14%	830
Jul 8, 2026	13.80	13.80	13.53	13.59	13.20	-1.34%	1,836
Jul 7, 2026	14.01	14.20	13.76	13.77	13.38	-0.90%	8,664
Jul 6, 2026	13.81	13.90	13.52	13.90	13.50	1.17%	2,137
Jul 2, 2026	13.81	13.81	13.72	13.74	13.35	0.05%	605
Jul 1, 2026	13.87	13.96	13.73	13.73	13.34	-0.94%	2,385
Jun 30, 2026	13.74	14.02	13.40	13.86	13.47	2.88%	4,751
Jun 29, 2026	13.30	13.71	13.30	13.47	13.09	-1.55%	12,749
Jun 26, 2026	13.47	13.70	13.47	13.69	13.29	2.20%	1,058
Jun 25, 2026	13.50	13.54	13.31	13.39	13.01	0.51%	7,904
Jun 24, 2026	13.43	13.55	13.32	13.32	12.94	0.50%	11,647
Jun 23, 2026	12.80	13.26	12.80	13.26	12.88	1.21%	12,297
Jun 22, 2026	12.92	13.23	12.92	13.10	12.73	-0.99%	5,632
Jun 18, 2026	13.49	13.50	13.10	13.23	12.85	0.99%	10,244
Jun 17, 2026	13.50	13.50	13.10	13.10	12.73	-2.93%	5,465
Jun 16, 2026	13.62	13.62	13.30	13.50	13.11	1.48%	10,416
Jun 15, 2026	13.54	13.59	13.22	13.30	12.92	0.05%	2,438
Jun 12, 2026	13.20	13.37	13.19	13.29	12.91	0.35%	3,632
Jun 11, 2026	13.29	13.45	13.28	13.35	12.87	0.84%	5,787
Jun 10, 2026	13.40	13.41	13.24	13.24	12.76	-0.71%	1,912
Jun 9, 2026	13.15	13.41	13.15	13.33	12.85	2.93%	6,361
Jun 8, 2026	13.80	13.80	12.92	12.95	12.49	-1.88%	19,021
Jun 5, 2026	13.25	13.25	13.02	13.20	12.73	-0.86%	3,383
Jun 4, 2026	13.20	13.45	13.20	13.32	12.84	2.18%	10,377
Jun 3, 2026	13.90	13.90	13.03	13.03	12.56	-2.09%	6,106
Jun 2, 2026	13.37	13.51	13.31	13.31	12.83	0.35%	4,886
Jun 1, 2026	14.42	14.42	13.27	13.27	12.79	-0.25%	10,690
May 29, 2026	13.45	13.64	13.30	13.30	12.82	-1.53%	3,924
May 28, 2026	13.60	13.85	13.40	13.51	13.02	-0.69%	3,701
May 27, 2026	13.80	14.20	13.54	13.60	13.11	1.07%	5,841
May 26, 2026	13.34	13.46	13.34	13.46	12.97	1.59%	4,142
May 22, 2026	13.26	13.40	13.24	13.25	12.77	-1.16%	3,545
May 21, 2026	13.22	13.50	13.17	13.40	12.92	0.66%	3,122
May 20, 2026	12.93	13.33	12.93	13.31	12.83	1.48%	9,915