Get the Stockscreener App
14.33
0.28%
0.0397
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 02, 2025, is $14.33.
- 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 21.69% to $14.33 now.
- The 52-week high stock price for MVRL is $19.21, representing a 34.01% increase from the current share price, occurred on September 19, 2024.
- The 52-week low stock price for MVRL is $11.78, indicating a -17.82% 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 02, 2025 | $14.35 | $14.32 | $0.03 | 849.0 | +0.28% |
| May 01, 2025 | $14.51 | $14.30 | $0.2149 | 5,237.0 | -0.85% |
| Apr 30, 2025 | $15.99 | $14.07 | $1.92 | 2,153.0 | -0.64% |
| Apr 29, 2025 | $14.51 | $14.26 | $0.2509 | 1,113.0 | +0.98% |
| Apr 28, 2025 | $14.38 | $14.09 | $0.289 | 4,098.0 | +3.06% |
| Apr 25, 2025 | $13.94 | $13.63 | $0.313 | 9,453.0 | +1.79% |
| Apr 24, 2025 | $13.72 | $13.47 | $0.25 | 1,880.0 | +0.93% |
| Apr 23, 2025 | $13.80 | $13.12 | $0.68 | 6,147.0 | +3.56% |
| Apr 22, 2025 | $13.42 | $12.11 | $1.31 | 2,537.0 | +8.30% |
| Apr 21, 2025 | $13.34 | $12.10 | $1.24 | 2,296.0 | -7.03% |
| Apr 17, 2025 | $13.02 | $12.96 | $0.0553 | 538.0 | +2.54% |
| Apr 16, 2025 | $12.87 | $12.68 | $0.19 | 4,072.0 | -1.91% |
| Apr 15, 2025 | $13.53 | $12.67 | $0.86 | 2,752.0 | +0.88% |
| Apr 14, 2025 | $12.83 | $12.53 | $0.2992 | 4,699.0 | +3.85% |
| Apr 11, 2025 | $12.35 | $11.78 | $0.573 | 14,732.0 | -0.78% |
| Apr 10, 2025 | $12.94 | $12.23 | $0.71 | 60,507.0 | -11.93% |
| Apr 09, 2025 | $14.14 | $12.05 | $2.09 | 14,353.0 | +8.75% |
| Apr 08, 2025 | $13.85 | $12.97 | $0.8802 | 7,981.0 | -3.17% |
| Apr 07, 2025 | $14.04 | $12.66 | $1.38 | 43,154.0 | -4.54% |
| Apr 04, 2025 | $15.79 | $14.06 | $1.73 | 101,031.0 | -10.03% |
| Apr 03, 2025 | $15.82 | $15.50 | $0.3199 | 19,536.0 | -3.14% |
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 | $14.51 | $14.30 | $0.2149 | 6,935.0 | -0.58% |
| 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% |
1.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):