Get the Stockscreener App
15.63
3.14%
-0.5072
After Hours:
15.63
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 April 03, 2025, is $15.63.
- 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 14.25% to $15.63 now.
- The 52-week high stock price for MVRL is $19.21, representing a 22.90% increase from the current share price, occurred on September 19, 2024.
- The 52-week low stock price for MVRL is $14.84, indicating a -5.05% decrease from the current share price, occurred on January 13, 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 |
|---|---|---|---|---|---|
| Apr 03, 2025 | $15.82 | $15.50 | $0.3199 | 19,533.0 | -3.14% |
| Apr 02, 2025 | $16.16 | $16.02 | $0.14 | 912.0 | -0.37% |
| Apr 01, 2025 | $16.30 | $16.00 | $0.30 | 2,099.0 | -0.45% |
| Mar 31, 2025 | $16.57 | $15.95 | $0.62 | 3,359.0 | -1.69% |
| Mar 28, 2025 | $16.55 | $15.85 | $0.705 | 9,553.0 | +1.12% |
| Mar 27, 2025 | $16.37 | $16.37 | $0.00 | 164.0 | -0.21% |
| Mar 26, 2025 | $16.42 | $16.26 | $0.16 | 3,849.0 | -1.13% |
| Mar 25, 2025 | $16.80 | $16.58 | $0.22 | 11,956.0 | -1.64% |
| Mar 24, 2025 | $17.23 | $16.84 | $0.3896 | 21,219.0 | -0.14% |
| Mar 21, 2025 | $16.93 | $16.85 | $0.0842 | 8,681.0 | -1.19% |
| Mar 20, 2025 | $17.20 | $16.87 | $0.33 | 9,840.0 | -0.17% |
| Mar 19, 2025 | $17.13 | $17.00 | $0.13 | 912.0 | -0.04% |
| Mar 18, 2025 | $17.19 | $17.00 | $0.1862 | 1,398.0 | +0.34% |
| Mar 17, 2025 | $17.09 | $16.87 | $0.2199 | 2,864.0 | +1.11% |
| Mar 14, 2025 | $16.89 | $16.64 | $0.25 | 2,388.0 | +2.79% |
| Mar 13, 2025 | $16.73 | $16.43 | $0.3042 | 3,720.0 | -1.59% |
| Mar 12, 2025 | $16.69 | $16.50 | $0.1909 | 2,089.0 | +0.68% |
| Mar 11, 2025 | $17.11 | $16.37 | $0.74 | 5,705.0 | -2.93% |
| Mar 10, 2025 | $17.60 | $17.02 | $0.58 | 6,993.0 | -1.91% |
| Mar 07, 2025 | $17.65 | $17.02 | $0.6333 | 4,017.0 | +3.10% |
| Mar 06, 2025 | $17.04 | $16.77 | $0.265 | 8,824.0 | -1.06% |
| Mar 05, 2025 | $17.11 | $16.71 | $0.40 | 4,884.0 | +1.14% |
| Mar 04, 2025 | $16.98 | $16.85 | $0.13 | 2,558.0 | -1.48% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $16.30 | $15.50 | $0.7999 | 42,077.0 | -3.94% |
| 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% |
3.72%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):