Get the Stockscreener App
18.53
0.42%
0.0772
After Hours:
18.49
-0.0405
-0.22%
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 30, 2024, is $18.53.
- 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 35.46% to $18.53 now.
- The 52-week high stock price for MVRL is $20.55, representing a 10.87% increase from the current share price, occurred on December 29, 2023.
- The 52-week low stock price for MVRL is $13.68, indicating a -26.18% decrease from the current share price, occurred on October 27, 2023.
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 30, 2024 | $18.56 | $18.10 | $0.4599 | 46,187.0 | +0.42% |
| Sep 27, 2024 | $18.54 | $18.33 | $0.21 | 13,372.0 | +0.62% |
| Sep 26, 2024 | $18.37 | $18.10 | $0.27 | 2,274.0 | +0.91% |
| Sep 25, 2024 | $18.39 | $18.17 | $0.2199 | 11,032.0 | -2.76% |
| Sep 24, 2024 | $18.71 | $18.53 | $0.185 | 11,613.0 | +1.25% |
| Sep 23, 2024 | $18.89 | $18.45 | $0.45 | 4,543.0 | -1.86% |
| Sep 20, 2024 | $19.12 | $18.81 | $0.3162 | 14,772.0 | -1.09% |
| Sep 19, 2024 | $19.21 | $18.92 | $0.29 | 38,904.0 | +1.07% |
| Sep 18, 2024 | $19.00 | $18.54 | $0.465 | 21,189.0 | +0.69% |
| Sep 17, 2024 | $18.75 | $18.63 | $0.1194 | 1,602.0 | -0.30% |
| Sep 16, 2024 | $18.74 | $18.23 | $0.5099 | 6,634.0 | +2.10% |
| Sep 13, 2024 | $18.35 | $18.25 | $0.1043 | 937.0 | +1.37% |
| Sep 12, 2024 | $18.11 | $17.80 | $0.3053 | 585.0 | +1.69% |
| Sep 11, 2024 | $17.87 | $17.70 | $0.17 | 2,770.0 | -0.74% |
| Sep 10, 2024 | $18.15 | $17.53 | $0.6236 | 4,566.0 | +0.57% |
| Sep 09, 2024 | $18.00 | $17.76 | $0.24 | 12,555.0 | +0.05% |
| Sep 06, 2024 | $18.00 | $17.80 | $0.20 | 13,070.0 | -0.66% |
| Sep 05, 2024 | $18.01 | $17.82 | $0.19 | 3,711.0 | +1.04% |
| Sep 04, 2024 | $18.00 | $17.71 | $0.29 | 5,700.0 | -1.66% |
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 |
|---|---|---|---|---|---|
| Sep, 2024 | $19.21 | $17.53 | $1.68 | 268,165.0 | +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% |
0.36%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):