MVRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-6.16%	1,475
May 12, 2026	14.34	14.64	14.34	14.64	14.11	0.24%	7,273
May 11, 2026	14.78	14.88	14.53	14.60	14.08	-1.41%	22,727
May 8, 2026	14.74	15.15	14.65	14.81	14.28	0.50%	4,246
May 7, 2026	14.87	14.93	14.74	14.74	14.21	-1.01%	12,501
May 6, 2026	14.76	14.92	14.76	14.89	14.35	1.08%	2,799
May 5, 2026	14.72	14.77	14.72	14.73	14.20	0.48%	328
May 4, 2026	15.00	15.02	14.66	14.66	14.13	-3.06%	4,242
May 1, 2026	14.97	15.14	14.95	15.12	14.58	0.98%	1,562
Apr 30, 2026	14.75	15.08	14.75	14.97	14.44	2.11%	3,745
Apr 29, 2026	14.79	14.79	14.48	14.66	14.14	-2.47%	6,893
Apr 28, 2026	15.04	15.04	15.04	15.04	14.50	0.05%	174
Apr 27, 2026	15.00	15.03	15.00	15.03	14.49	0.36%	732
Apr 24, 2026	14.94	14.99	14.94	14.97	14.44	2.02%	335
Apr 23, 2026	14.72	14.75	14.53	14.68	14.15	-0.64%	5,366
Apr 22, 2026	14.90	15.00	14.75	14.77	14.24	0.03%	1,759
Apr 21, 2026	14.71	14.90	14.71	14.77	14.24	-0.16%	2,714
Apr 20, 2026	14.25	14.80	14.25	14.79	14.26	-1.01%	3,519
Apr 17, 2026	14.90	14.94	14.69	14.94	14.41	3.65%	8,481
Apr 16, 2026	14.63	14.72	14.42	14.42	13.90	-2.95%	2,934
Apr 15, 2026	14.62	14.90	14.50	14.85	14.32	1.41%	6,583
Apr 14, 2026	14.25	14.65	14.25	14.65	14.12	2.06%	5,337
Apr 13, 2026	13.16	14.41	13.16	14.35	13.84	-0.17%	2,709
Apr 10, 2026	14.43	14.43	14.38	14.38	13.77	0.05%	493
Apr 9, 2026	14.12	14.37	14.12	14.37	13.76	1.67%	4,990
Apr 8, 2026	13.85	14.13	13.85	14.13	13.54	3.30%	5,033
Apr 7, 2026	13.85	13.85	13.68	13.68	13.10	-1.38%	459
Apr 6, 2026	13.86	13.90	13.63	13.87	13.29	0.89%	6,614
Apr 2, 2026	13.80	13.80	13.20	13.75	13.17	1.38%	698
Apr 1, 2026	13.79	13.79	12.68	13.56	12.99	-0.40%	6,747
Mar 31, 2026	12.71	13.62	12.71	13.62	13.04	4.29%	3,412
Mar 30, 2026	12.94	13.08	12.93	13.06	12.50	2.48%	2,079
Mar 27, 2026	12.96	12.96	12.74	12.74	12.20	-2.90%	1,946
Mar 26, 2026	13.12	13.12	13.12	13.12	12.57	-1.82%	183
Mar 25, 2026	13.38	13.48	13.36	13.36	12.80	2.52%	2,003
Mar 24, 2026	13.08	13.34	13.03	13.03	12.48	-0.74%	2,632
Mar 23, 2026	13.10	13.13	13.10	13.13	12.58	3.67%	400
Mar 20, 2026	13.00	13.14	12.67	12.67	12.13	-7.08%	5,453
Mar 19, 2026	13.58	13.63	13.50	13.63	13.06	0.75%	2,548
Mar 18, 2026	13.80	13.89	13.53	13.53	12.96	-1.97%	2,245
Mar 17, 2026	13.72	13.80	13.57	13.80	13.22	1.22%	12,266
Mar 16, 2026	13.80	13.84	13.63	13.63	13.06	0.99%	4,280
Mar 13, 2026	13.99	14.00	13.41	13.50	12.93	-2.69%	11,250
Mar 12, 2026	14.13	14.14	13.84	13.87	13.20	0.76%	1,654
Mar 11, 2026	14.28	14.30	13.77	13.77	13.10	-4.14%	2,253
Mar 10, 2026	14.42	14.50	14.36	14.36	13.67	1.58%	2,242
Mar 9, 2026	13.63	14.14	13.26	14.14	13.46	-1.01%	8,982
Mar 6, 2026	14.00	14.37	14.00	14.29	13.60	-2.30%	5,580
Mar 5, 2026	14.62	14.84	14.53	14.62	13.92	-0.60%	4,807