Get the Stockscreener App
10.66
0.07%
-0.0079
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 25, 2026, is $10.66.
- 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 $10.48 on September 25, 2026. Since then, Etracs Monthly Pay 1 5 X Leveraged Mortgage Reit Etn's stock price has risen over 1.68% to $10.66 now.
- The 52-week high stock price for MVRL is $17.00, representing a 59.53% increase from the current share price, occurred on January 20, 2026.
- The 52-week low stock price for MVRL is $10.48, indicating a -1.65% decrease from the current share price, occurred on September 25, 2026.
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 25, 2026 | $10.66 | $10.48 | $0.1762 | 4,598.0 | -0.07% |
| Sep 24, 2026 | $11.00 | $10.66 | $0.3359 | 8,736.0 | -3.18% |
| Sep 23, 2026 | $11.45 | $11.00 | $0.45 | 7,181.0 | -4.85% |
| Sep 22, 2026 | $11.58 | $11.40 | $0.1844 | 2,341.0 | +1.89% |
| Sep 21, 2026 | $11.38 | $11.24 | $0.14 | 1,958.0 | +0.26% |
| Sep 18, 2026 | $11.40 | $11.33 | $0.0698 | 4,045.0 | -1.61% |
| Sep 17, 2026 | $11.57 | $11.50 | $0.07 | 1,531.0 | +0.83% |
| Sep 16, 2026 | $11.61 | $11.39 | $0.22 | 1,584.0 | -1.09% |
| Sep 15, 2026 | $11.83 | $11.54 | $0.285 | 6,955.0 | -2.31% |
| Sep 14, 2026 | $12.05 | $11.72 | $0.33 | 4,489.0 | -2.37% |
| Sep 11, 2026 | $12.21 | $11.78 | $0.4256 | 7,599.0 | -0.48% |
| Sep 10, 2026 | $12.55 | $12.16 | $0.385 | 3,394.0 | -3.70% |
| Sep 09, 2026 | $12.71 | $12.63 | $0.075 | 1,335.0 | -1.59% |
| Sep 08, 2026 | $12.91 | $12.84 | $0.0729 | 1,230.0 | -1.29% |
| Sep 04, 2026 | $13.01 | $13.01 | $0.00 | 1,055.0 | +0.95% |
| Sep 03, 2026 | $12.90 | $12.75 | $0.15 | 654.0 | +0.85% |
| Sep 02, 2026 | $12.78 | $12.50 | $0.28 | 5,518.0 | +0.75% |
| Sep 01, 2026 | $12.80 | $12.67 | $0.13 | 4,088.0 | -1.63% |
| Aug 31, 2026 | $12.89 | $12.81 | $0.0801 | 1,782.0 | -0.98% |
| Aug 28, 2026 | $13.02 | $12.74 | $0.2765 | 4,603.0 | +0.09% |
| Aug 27, 2026 | $13.04 | $13.01 | $0.0346 | 5,293.0 | +0.75% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $13.01 | $10.48 | $2.53 | 72,889.0 | -17.32% |
| Aug, 2026 | $13.52 | $12.55 | $0.97 | 93,214.0 | +0.26% |
| Jul, 2026 | $14.48 | $12.71 | $1.77 | 89,981.0 | -7.27% |
| Jun, 2026 | $14.42 | $12.80 | $1.62 | 156,140.0 | +4.23% |
| May, 2026 | $15.15 | $12.93 | $2.22 | 113,709.0 | -11.17% |
| Apr, 2026 | $15.08 | $12.68 | $2.40 | 73,046.0 | +9.96% |
| Mar, 2026 | $14.98 | $12.66 | $2.32 | 87,005.0 | -7.73% |
| Feb, 2026 | $16.20 | $14.22 | $1.98 | 148,524.0 | -4.58% |
| Jan, 2026 | $17.00 | $15.04 | $1.96 | 92,170.0 | +3.16% |
Etracs Monthly Pay 1 5 X Leveraged Mortgage Reit Etn Stock (MVRL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $15.70 | $13.97 | $1.73 | 86,952.0 | -1.52% |
| Nov, 2025 | $15.25 | $13.79 | $1.46 | 46,376.0 | +5.70% |
| Oct, 2025 | $15.42 | $13.97 | $1.45 | 147,972.0 | -3.50% |
| Sep, 2025 | $16.30 | $13.88 | $2.42 | 329,747.0 | -4.23% |
| 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% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):