MVRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	14.48	14.48	13.85	13.88	13.88	0.97%	810
Jul 9, 2026	13.73	13.88	13.58	13.74	13.74	1.14%	830
Jul 8, 2026	13.80	13.80	13.53	13.59	13.59	-1.34%	1,834
Jul 7, 2026	14.01	14.20	13.76	13.77	13.77	-0.90%	8,664
Jul 6, 2026	13.81	13.90	13.52	13.90	13.90	1.17%	2,137
Jul 2, 2026	13.81	13.81	13.72	13.74	13.74	0.05%	605
Jul 1, 2026	13.87	13.96	13.73	13.73	13.73	-0.94%	2,385
Jun 30, 2026	13.74	14.02	13.40	13.86	13.86	2.88%	4,751
Jun 29, 2026	13.30	13.71	13.30	13.47	13.47	-1.55%	12,149
Jun 26, 2026	13.47	13.70	13.47	13.69	13.69	2.20%	1,058
Jun 25, 2026	13.50	13.54	13.31	13.39	13.39	0.51%	7,904
Jun 24, 2026	13.43	13.55	13.32	13.32	13.32	0.50%	7,248
Jun 23, 2026	12.80	13.26	12.80	13.26	13.26	1.21%	12,297
Jun 22, 2026	12.92	13.23	12.92	13.10	13.10	-0.99%	5,632
Jun 18, 2026	13.49	13.50	13.10	13.23	13.23	0.99%	10,244
Jun 17, 2026	13.50	13.50	13.10	13.10	13.10	-2.93%	5,465
Jun 16, 2026	13.62	13.62	13.30	13.50	13.50	1.48%	10,416
Jun 15, 2026	13.54	13.59	13.22	13.30	13.30	0.05%	2,438
Jun 12, 2026	13.20	13.37	13.19	13.29	13.29	0.35%	3,632
Jun 11, 2026	13.29	13.45	13.28	13.35	13.25	0.84%	5,787
Jun 10, 2026	13.40	13.41	13.24	13.24	13.14	-0.71%	1,912
Jun 9, 2026	13.15	13.41	13.15	13.33	13.23	2.93%	6,361
Jun 8, 2026	13.80	13.80	12.92	12.95	12.85	-1.88%	19,021
Jun 5, 2026	13.25	13.25	13.02	13.20	13.10	-0.86%	3,383
Jun 4, 2026	13.20	13.45	13.20	13.32	13.21	2.18%	10,377
Jun 3, 2026	13.90	13.90	13.03	13.03	12.93	-2.09%	6,106
Jun 2, 2026	13.37	13.51	13.31	13.31	13.21	0.35%	4,886
Jun 1, 2026	14.42	14.42	13.27	13.27	13.16	-0.25%	10,690
May 29, 2026	13.45	13.64	13.30	13.30	13.20	-1.53%	3,924
May 28, 2026	13.60	13.85	13.40	13.51	13.40	-0.69%	3,701
May 27, 2026	13.80	14.20	13.54	13.60	13.49	1.07%	5,841
May 26, 2026	13.34	13.46	13.34	13.46	13.35	1.59%	4,142
May 22, 2026	13.26	13.40	13.24	13.25	13.14	-1.16%	3,545
May 21, 2026	13.22	13.50	13.17	13.40	13.30	0.66%	3,122
May 20, 2026	12.93	13.33	12.93	13.31	13.21	1.48%	9,915
May 19, 2026	13.20	13.20	13.12	13.12	13.02	-1.96%	2,904
May 18, 2026	13.35	13.52	13.35	13.38	13.28	0.11%	2,548
May 15, 2026	13.55	13.55	13.30	13.37	13.26	-1.94%	2,025
May 14, 2026	14.25	14.25	13.57	13.63	13.52	-0.75%	16,702
May 13, 2026	13.70	13.75	13.70	13.73	13.63	-2.77%	1,475
May 12, 2026	14.34	14.64	14.34	14.64	14.02	0.24%	7,273
May 11, 2026	14.78	14.88	14.53	14.60	13.98	-1.41%	22,727
May 8, 2026	14.74	15.15	14.65	14.81	14.18	0.50%	4,246
May 7, 2026	14.87	14.93	14.74	14.74	14.11	-1.01%	12,501
May 6, 2026	14.76	14.92	14.76	14.89	14.25	1.08%	2,799
May 5, 2026	14.72	14.77	14.72	14.73	14.10	0.48%	328
May 4, 2026	15.00	15.02	14.66	14.66	14.04	-3.06%	4,242
May 1, 2026	14.97	15.14	14.95	15.12	14.48	0.98%	1,562
Apr 30, 2026	14.75	15.08	14.75	14.97	14.34	2.11%	3,745
Apr 29, 2026	14.79	14.79	14.48	14.66	14.04	-2.48%	6,893