Get the Stockscreener App
14.01
1.43%
-0.2032
After Hours:
14.04
0.0343
+0.24%
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 May 30, 2025, is $14.01.
- 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 18.89% to $14.01 now.
- The 52-week high stock price for MVRL is $19.21, representing a 37.16% increase from the current share price, occurred on September 19, 2024.
- The 52-week low stock price for MVRL is $11.78, indicating a -15.89% 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 |
|---|---|---|---|---|---|
| May 30, 2025 | $14.04 | $13.96 | $0.08 | 5,386.0 | -1.43% |
| May 29, 2025 | $14.26 | $14.09 | $0.17 | 9,680.0 | +1.24% |
| May 28, 2025 | $14.09 | $13.46 | $0.63 | 2,030.0 | +0.04% |
| May 27, 2025 | $14.03 | $13.82 | $0.21 | 1,085.0 | +2.04% |
| May 23, 2025 | $13.75 | $13.65 | $0.0991 | 5,294.0 | +0.80% |
| May 22, 2025 | $13.83 | $13.36 | $0.47 | 2,855.0 | -0.50% |
| May 21, 2025 | $14.65 | $13.71 | $0.9413 | 4,554.0 | -6.45% |
| May 20, 2025 | $14.83 | $14.65 | $0.1763 | 7,545.0 | -0.66% |
| May 19, 2025 | $14.75 | $14.69 | $0.0606 | 1,289.0 | -1.53% |
| May 16, 2025 | $16.00 | $14.92 | $1.08 | 1,962.0 | +1.18% |
| May 15, 2025 | $14.82 | $14.05 | $0.77 | 1,867.0 | +1.54% |
| May 14, 2025 | $14.65 | $14.53 | $0.12 | 3,193.0 | -0.96% |
| May 13, 2025 | $14.75 | $14.60 | $0.1532 | 4,582.0 | +0.30% |
| May 12, 2025 | $14.69 | $14.48 | $0.2139 | 6,568.0 | +3.07% |
| May 09, 2025 | $14.36 | $14.21 | $0.15 | 1,821.0 | -0.33% |
| May 08, 2025 | $14.53 | $14.23 | $0.30 | 2,475.0 | +1.35% |
| May 07, 2025 | $14.21 | $13.48 | $0.73 | 4,431.0 | +1.13% |
| May 06, 2025 | $14.28 | $13.90 | $0.38 | 3,322.0 | -1.90% |
| May 05, 2025 | $14.32 | $14.21 | $0.1102 | 4,040.0 | -0.87% |
| May 02, 2025 | $14.35 | $14.32 | $0.03 | 849.0 | +0.28% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $16.00 | $13.36 | $2.64 | 85,451.0 | -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% |
0.16%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):