Get the Stockscreener App
16.44
0.81%
0.1328
After Hours:
16.44
-0.0002
-0.00%
Etracs Monthly Pay 1 5 X Leveraged Mortgage Reit Etn Stock (MVRL) Price History
The historical daily chart and data for Etracs Monthly Pay 1 5 X Leveraged Mortgage Reit Etn stock (MVRL), show that the latest closing stock price as of November 18, 2024, is $16.44.
- Etracs Monthly Pay 1 5 X Leveraged Mortgage Reit Etn all-time high stock price is $20.55, occurred on December 29, 2023.
- The lowest Etracs Monthly Pay 1 5 X Leveraged Mortgage Reit Etn stock price recorded was $13.68 on October 27, 2023. Since then, Etracs Monthly Pay 1 5 X Leveraged Mortgage Reit Etn's stock price has risen over 20.18% to $16.44 now.
- The 52-week high stock price for MVRL is $20.55, representing a 24.97% increase from the current share price, occurred on December 29, 2023.
- The 52-week low stock price for MVRL is $15.42, indicating a -6.21% decrease from the current share price, occurred on April 16, 2024.
The table below shows more information about MVRL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $16.44 | $16.21 | $0.2301 | 24,822.0 | +0.81% |
| Nov 15, 2024 | $16.45 | $16.24 | $0.21 | 3,889.0 | -0.60% |
| Nov 14, 2024 | $16.65 | $16.37 | $0.28 | 9,220.0 | +0.19% |
| Nov 13, 2024 | $16.50 | $16.38 | $0.1248 | 4,049.0 | +0.07% |
| Nov 12, 2024 | $16.60 | $16.36 | $0.2369 | 2,851.0 | -4.21% |
| Nov 11, 2024 | $17.70 | $16.94 | $0.76 | 8,619.0 | -1.33% |
| Nov 08, 2024 | $17.31 | $16.82 | $0.4927 | 2,541.0 | +2.96% |
| Nov 07, 2024 | $16.86 | $16.73 | $0.1287 | 5,716.0 | -0.62% |
| Nov 06, 2024 | $17.49 | $16.20 | $1.29 | 12,801.0 | +0.12% |
| Nov 05, 2024 | $16.94 | $16.35 | $0.59 | 3,534.0 | +2.29% |
| Nov 04, 2024 | $16.69 | $16.38 | $0.31 | 36,443.0 | -0.03% |
| Nov 01, 2024 | $16.53 | $16.47 | $0.0581 | 4,291.0 | -1.00% |
| Oct 31, 2024 | $17.06 | $16.69 | $0.3662 | 3,227.0 | -2.47% |
| Oct 30, 2024 | $17.15 | $16.95 | $0.20 | 4,699.0 | +1.71% |
| Oct 29, 2024 | $16.83 | $16.43 | $0.3989 | 5,241.0 | -0.34% |
| Oct 28, 2024 | $17.09 | $16.84 | $0.245 | 3,840.0 | -0.67% |
| Oct 25, 2024 | $17.37 | $17.00 | $0.37 | 6,239.0 | -1.31% |
| Oct 24, 2024 | $17.23 | $16.98 | $0.2455 | 2,519.0 | +0.79% |
| Oct 23, 2024 | $17.12 | $16.78 | $0.339 | 25,179.0 | -0.06% |
| Oct 22, 2024 | $17.29 | $17.09 | $0.2043 | 19,210.0 | -1.08% |
| Oct 21, 2024 | $17.93 | $17.27 | $0.66 | 8,157.0 | -2.75% |
Etracs Monthly Pay 1 5 X Leveraged Mortgage Reit Etn Stock (MVRL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Etracs Monthly Pay 1 5 X Leveraged Mortgage Reit Etn stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MVRL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Etracs Monthly Pay 1 5 X Leveraged Mortgage Reit Etn stock price history provides a foundation for understanding how the company's stock has evolved over time.
Etracs Monthly Pay 1 5 X Leveraged Mortgage Reit Etn Stock (MVRL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $17.70 | $16.20 | $1.50 | 143,598.0 | -1.52% |
| Oct, 2024 | $18.39 | $16.43 | $1.96 | 213,292.0 | -9.91% |
| Sep, 2024 | $19.21 | $17.53 | $1.68 | 221,978.0 | +1.01% |
| Aug, 2024 | $18.40 | $15.82 | $2.58 | 193,432.0 | +2.05% |
| Jul, 2024 | $19.06 | $16.50 | $2.56 | 257,405.0 | +5.98% |
| Jun, 2024 | $17.29 | $16.32 | $0.97 | 124,072.0 | -0.11% |
| May, 2024 | $17.90 | $16.11 | $1.79 | 172,334.0 | +4.94% |
| Apr, 2024 | $18.47 | $15.42 | $3.05 | 328,287.0 | -11.72% |
| Mar, 2024 | $18.36 | $16.86 | $1.50 | 146,088.0 | +5.53% |
| Feb, 2024 | $18.02 | $16.00 | $2.02 | 140,128.0 | -1.77% |
| Jan, 2024 | $19.59 | $17.68 | $1.91 | 251,417.0 | -9.50% |
Etracs Monthly Pay 1 5 X Leveraged Mortgage Reit Etn Stock (MVRL) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.55 | $17.39 | $3.16 | 174,818.0 | +10.53% |
| Nov, 2023 | $17.86 | $14.87 | $2.99 | 150,203.0 | +20.51% |
| Oct, 2023 | $18.45 | $13.68 | $4.77 | 346,621.0 | +0.00% |
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):