Get the Stockscreener App
15.33
0.97%
-0.1507
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 July 11, 2025, is $15.33.
- 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 $11.78 on April 11, 2025. Since then, Etracs Monthly Pay 1 5 X Leveraged Mortgage Reit Etn's stock price has risen over 30.12% to $15.33 now.
- The 52-week high stock price for MVRL is $19.21, representing a 25.32% increase from the current share price, occurred on September 19, 2024.
- The 52-week low stock price for MVRL is $11.78, indicating a -23.15% decrease from the current share price, occurred on April 11, 2025.
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 |
|---|---|---|---|---|---|
| Jul 11, 2025 | $15.44 | $15.20 | $0.242 | 93,067.0 | -0.97% |
| Jul 10, 2025 | $15.49 | $15.00 | $0.49 | 13,826.0 | +0.56% |
| Jul 09, 2025 | $15.41 | $15.32 | $0.09 | 5,569.0 | +0.90% |
| Jul 08, 2025 | $15.86 | $15.20 | $0.66 | 17,732.0 | +1.21% |
| Jul 07, 2025 | $15.74 | $15.05 | $0.69 | 22,406.0 | -1.48% |
| Jul 03, 2025 | $15.43 | $14.16 | $1.27 | 10,181.0 | +0.08% |
| Jul 02, 2025 | $15.29 | $15.06 | $0.2283 | 39,655.0 | +2.08% |
| Jul 01, 2025 | $15.14 | $14.53 | $0.615 | 45,819.0 | +1.76% |
| Jun 30, 2025 | $14.72 | $14.57 | $0.1479 | 9,616.0 | +1.06% |
| Jun 27, 2025 | $14.74 | $14.45 | $0.29 | 7,481.0 | -0.48% |
| Jun 26, 2025 | $14.64 | $14.43 | $0.2125 | 11,353.0 | +1.86% |
| Jun 25, 2025 | $14.37 | $14.37 | $0.00 | 155.0 | -0.66% |
| Jun 24, 2025 | $14.58 | $14.46 | $0.1221 | 15,325.0 | +0.96% |
| Jun 23, 2025 | $14.32 | $14.06 | $0.2641 | 2,424.0 | +0.54% |
| Jun 20, 2025 | $14.99 | $14.01 | $0.9775 | 6,725.0 | -0.35% |
| Jun 18, 2025 | $14.34 | $14.15 | $0.19 | 3,676.0 | +1.65% |
| Jun 17, 2025 | $14.33 | $14.06 | $0.27 | 1,994.0 | -2.00% |
| Jun 16, 2025 | $14.46 | $13.34 | $1.12 | 4,286.0 | -0.15% |
| Jun 13, 2025 | $14.57 | $14.37 | $0.202 | 2,285.0 | -2.31% |
| Jun 12, 2025 | $14.71 | $14.52 | $0.1929 | 1,864.0 | +0.27% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2025 | $15.86 | $14.16 | $1.70 | 341,322.0 | +4.15% |
| Jun, 2025 | $14.99 | $13.34 | $1.65 | 93,279.0 | +5.09% |
| May, 2025 | $16.00 | $13.36 | $2.64 | 80,065.0 | -2.86% |
| Apr, 2025 | $16.30 | $11.78 | $4.52 | 306,043.0 | -11.38% |
| Mar, 2025 | $17.65 | $15.85 | $1.80 | 126,694.0 | -7.57% |
| Feb, 2025 | $17.74 | $15.79 | $1.95 | 306,009.0 | +4.54% |
| Jan, 2025 | $16.99 | $14.84 | $2.15 | 171,713.0 | +6.23% |
Etracs Monthly Pay 1 5 X Leveraged Mortgage Reit Etn Stock (MVRL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.23 | $15.25 | $1.98 | 216,645.0 | -9.30% |
| Nov, 2024 | $17.70 | $16.20 | $1.50 | 168,105.0 | +2.19% |
| 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% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):