Get the Stockscreener App
13.25
3.00%
0.3852
After Hours:
13.18
-0.0659
-0.50%
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 August 07, 2026, is $13.25.
- 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 12.44% to $13.25 now.
- The 52-week high stock price for MVRL is $17.00, representing a 28.34% increase from the current share price, occurred on January 20, 2026.
- The 52-week low stock price for MVRL is $12.66, indicating a -4.39% decrease from the current share price, occurred on March 20, 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 |
|---|---|---|---|---|---|
| Aug 07, 2026 | $13.43 | $12.63 | $0.80 | 7,418.0 | +3.00% |
| Aug 06, 2026 | $12.94 | $12.70 | $0.2399 | 5,372.0 | -0.42% |
| Aug 05, 2026 | $12.96 | $12.55 | $0.406 | 41,614.0 | -1.19% |
| Aug 04, 2026 | $13.07 | $12.95 | $0.12 | 1,630.0 | +0.30% |
| Aug 03, 2026 | $13.25 | $13.03 | $0.22 | 4,699.0 | +1.37% |
| Jul 31, 2026 | $13.25 | $12.71 | $0.5448 | 6,435.0 | -1.65% |
| Jul 30, 2026 | $13.13 | $13.07 | $0.0647 | 385.0 | -1.03% |
| Jul 29, 2026 | $13.38 | $13.17 | $0.21 | 2,966.0 | -1.25% |
| Jul 28, 2026 | $13.37 | $13.23 | $0.1427 | 4,967.0 | +2.36% |
| Jul 27, 2026 | $13.12 | $12.91 | $0.215 | 7,173.0 | +0.84% |
| Jul 24, 2026 | $13.53 | $12.96 | $0.5694 | 6,442.0 | +0.94% |
| Jul 23, 2026 | $13.14 | $12.77 | $0.375 | 4,811.0 | -2.28% |
| Jul 22, 2026 | $13.35 | $13.08 | $0.27 | 2,410.0 | -4.23% |
| Jul 21, 2026 | $13.71 | $13.26 | $0.455 | 10,930.0 | +3.77% |
| Jul 20, 2026 | $13.54 | $13.22 | $0.3235 | 3,062.0 | -2.82% |
| Jul 17, 2026 | $14.19 | $13.60 | $0.5902 | 9,287.0 | -1.77% |
| Jul 16, 2026 | $13.91 | $13.52 | $0.3939 | 2,091.0 | +1.44% |
| Jul 15, 2026 | $14.19 | $13.65 | $0.5417 | 4,324.0 | -1.67% |
| Jul 14, 2026 | $13.88 | $12.99 | $0.89 | 3,833.0 | +1.90% |
| Jul 13, 2026 | $13.81 | $13.59 | $0.22 | 3,603.0 | -1.83% |
| Jul 10, 2026 | $14.48 | $13.85 | $0.63 | 810.0 | +0.97% |
| Jul 09, 2026 | $13.88 | $13.58 | $0.3001 | 830.0 | +1.14% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $13.43 | $12.55 | $0.88 | 68,151.0 | +3.04% |
| 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% |
0.81%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):