Get the Stockscreener App
15.42
0.59%
0.0903
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 September 17, 2025, is $15.42.
- 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 30.92% to $15.42 now.
- The 52-week high stock price for MVRL is $19.21, representing a 24.56% increase from the current share price, occurred on September 19, 2024.
- The 52-week low stock price for MVRL is $11.78, indicating a -23.62% 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 |
|---|---|---|---|---|---|
| Sep 17, 2025 | $15.63 | $15.41 | $0.22 | 7,397.0 | +0.59% |
| Sep 16, 2025 | $15.51 | $15.24 | $0.27 | 5,944.0 | -1.31% |
| Sep 15, 2025 | $15.62 | $15.53 | $0.0879 | 3,084.0 | -1.25% |
| Sep 12, 2025 | $15.85 | $15.71 | $0.14 | 2,455.0 | -1.08% |
| Sep 11, 2025 | $16.11 | $15.90 | $0.2093 | 5,362.0 | -0.26% |
| Sep 10, 2025 | $16.04 | $15.88 | $0.16 | 2,008.0 | -0.58% |
| Sep 09, 2025 | $16.21 | $16.03 | $0.18 | 3,965.0 | -0.44% |
| Sep 08, 2025 | $16.30 | $16.06 | $0.24 | 7,279.0 | -0.66% |
| Sep 05, 2025 | $16.28 | $16.00 | $0.2799 | 5,428.0 | +1.51% |
| Sep 04, 2025 | $15.98 | $15.52 | $0.4563 | 10,549.0 | +2.74% |
| Sep 03, 2025 | $15.55 | $14.92 | $0.63 | 9,918.0 | +1.64% |
| Sep 02, 2025 | $15.30 | $15.24 | $0.061 | 1,165.0 | -1.25% |
| Aug 29, 2025 | $15.49 | $15.24 | $0.2524 | 3,821.0 | +1.31% |
| Aug 28, 2025 | $15.29 | $15.18 | $0.1122 | 704.0 | +0.03% |
| Aug 27, 2025 | $15.38 | $15.29 | $0.0865 | 473.0 | -0.44% |
| Aug 26, 2025 | $15.36 | $15.26 | $0.1008 | 1,157.0 | -0.22% |
| Aug 25, 2025 | $15.39 | $15.34 | $0.05 | 1,348.0 | -0.42% |
| Aug 22, 2025 | $15.46 | $14.90 | $0.555 | 3,652.0 | +4.50% |
| Aug 21, 2025 | $14.79 | $14.79 | $0.00 | 320.0 | -2.19% |
| Aug 20, 2025 | $15.12 | $15.07 | $0.0561 | 1,066.0 | +1.03% |
| Aug 19, 2025 | $14.98 | $14.95 | $0.03 | 1,142.0 | +0.90% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $16.30 | $14.92 | $1.38 | 71,951.0 | -0.45% |
| Aug, 2025 | $15.49 | $14.45 | $1.04 | 39,917.0 | +7.01% |
| Jul, 2025 | $15.86 | $14.16 | $1.70 | 381,717.0 | -1.63% |
| 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% |
0.43%
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):